ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
683.36
-6.97 (-1.01%)
May 5, 2025, 4:00 PM EDT - Market closed
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 685.00 | 690.42 | 682.73 | 683.36 | 683.36 | -1.01% | 903,997 |
| May 2, 2025 | 686.32 | 695.00 | 685.60 | 690.33 | 690.33 | 3.54% | 1,215,548 |
| May 1, 2025 | 675.15 | 675.15 | 662.46 | 666.72 | 666.72 | -0.20% | 1,066,308 |
| Apr 30, 2025 | 657.59 | 669.50 | 651.46 | 668.08 | 668.08 | 0.30% | 1,042,119 |
| Apr 29, 2025 | 665.61 | 673.63 | 663.00 | 666.11 | 666.11 | -0.99% | 1,104,016 |
| Apr 28, 2025 | 672.17 | 674.44 | 661.08 | 672.76 | 672.76 | -0.67% | 1,008,014 |
| Apr 25, 2025 | 666.90 | 681.75 | 664.59 | 677.27 | 675.17 | 0.34% | 1,281,108 |
| Apr 24, 2025 | 666.53 | 678.32 | 662.56 | 675.00 | 671.29 | 2.59% | 1,770,710 |
| Apr 23, 2025 | 664.25 | 666.49 | 654.80 | 657.98 | 654.37 | 3.02% | 1,849,690 |
| Apr 22, 2025 | 638.81 | 645.61 | 631.00 | 638.69 | 635.18 | 2.24% | 1,967,022 |
| Apr 21, 2025 | 632.00 | 633.66 | 614.06 | 624.69 | 621.26 | -2.42% | 1,555,135 |
| Apr 17, 2025 | 644.36 | 647.66 | 636.93 | 640.16 | 636.64 | 0.82% | 1,439,852 |
| Apr 16, 2025 | 647.00 | 653.13 | 624.17 | 634.93 | 631.44 | -7.06% | 4,028,280 |
| Apr 15, 2025 | 679.38 | 687.53 | 676.69 | 683.16 | 679.41 | 1.53% | 2,105,587 |
| Apr 14, 2025 | 676.44 | 680.03 | 662.73 | 672.87 | 669.17 | 0.61% | 1,574,032 |
| Apr 11, 2025 | 656.06 | 672.00 | 651.39 | 668.81 | 665.14 | 2.97% | 2,163,570 |
| Apr 10, 2025 | 656.17 | 661.66 | 627.63 | 649.55 | 645.98 | -5.49% | 2,989,944 |
| Apr 9, 2025 | 618.02 | 692.29 | 606.87 | 687.26 | 683.49 | 15.43% | 3,866,703 |
| Apr 8, 2025 | 632.02 | 637.90 | 582.89 | 595.37 | 592.10 | -3.32% | 2,585,227 |
| Apr 7, 2025 | 586.50 | 652.85 | 578.51 | 615.84 | 612.46 | 1.70% | 4,179,143 |
| Apr 4, 2025 | 621.95 | 626.38 | 597.69 | 605.55 | 602.22 | -2.84% | 4,016,981 |
| Apr 3, 2025 | 649.53 | 650.97 | 622.82 | 623.22 | 619.80 | -6.84% | 2,877,114 |
| Apr 2, 2025 | 664.39 | 676.39 | 660.83 | 669.01 | 665.34 | 0.25% | 1,119,008 |
| Apr 1, 2025 | 664.57 | 670.64 | 656.35 | 667.34 | 663.67 | 0.71% | 1,212,618 |
| Mar 31, 2025 | 660.26 | 665.16 | 652.88 | 662.63 | 658.99 | -1.77% | 1,684,953 |
| Mar 28, 2025 | 685.13 | 687.44 | 672.05 | 674.58 | 670.87 | -2.32% | 1,393,008 |
| Mar 27, 2025 | 698.49 | 702.48 | 689.00 | 690.63 | 686.84 | -2.14% | 1,285,455 |
| Mar 26, 2025 | 715.90 | 719.99 | 702.24 | 705.76 | 701.88 | -2.89% | 1,270,018 |
| Mar 25, 2025 | 732.06 | 735.00 | 725.42 | 726.74 | 722.75 | -0.15% | 1,244,301 |
| Mar 24, 2025 | 728.03 | 731.95 | 726.34 | 727.84 | 723.84 | 1.62% | 1,104,367 |
| Mar 21, 2025 | 711.79 | 721.36 | 711.21 | 716.22 | 712.29 | -2.43% | 1,967,217 |
| Mar 20, 2025 | 725.01 | 735.40 | 724.23 | 734.06 | 730.03 | -0.12% | 1,282,411 |
| Mar 19, 2025 | 729.11 | 746.75 | 725.06 | 734.91 | 730.87 | 0.52% | 1,080,488 |
| Mar 18, 2025 | 729.90 | 734.19 | 719.99 | 731.11 | 727.09 | 0.11% | 1,007,257 |
| Mar 17, 2025 | 718.05 | 734.55 | 717.21 | 730.33 | 726.32 | 2.29% | 1,423,286 |
| Mar 14, 2025 | 707.68 | 720.03 | 705.36 | 714.00 | 710.08 | 2.79% | 1,367,524 |
| Mar 13, 2025 | 697.84 | 705.30 | 688.26 | 694.59 | 690.77 | -1.25% | 1,399,468 |
| Mar 12, 2025 | 704.14 | 708.30 | 696.74 | 703.37 | 699.51 | 1.91% | 1,306,300 |
| Mar 11, 2025 | 698.82 | 702.00 | 681.26 | 690.21 | 686.42 | 1.04% | 1,616,844 |
| Mar 10, 2025 | 697.98 | 699.00 | 676.00 | 683.11 | 679.36 | -6.71% | 2,309,498 |
| Mar 7, 2025 | 726.16 | 734.00 | 715.50 | 732.22 | 728.20 | 2.43% | 1,426,613 |
| Mar 6, 2025 | 718.85 | 731.17 | 711.00 | 714.84 | 710.91 | -3.37% | 1,427,928 |
| Mar 5, 2025 | 731.62 | 740.55 | 719.30 | 739.75 | 735.69 | 4.45% | 1,754,290 |
| Mar 4, 2025 | 698.27 | 721.30 | 692.69 | 708.22 | 704.33 | 1.19% | 2,044,726 |
| Mar 3, 2025 | 722.05 | 732.35 | 692.48 | 699.86 | 696.02 | -1.30% | 2,284,110 |
| Feb 28, 2025 | 706.82 | 713.50 | 697.51 | 709.08 | 705.19 | 1.63% | 1,773,419 |
| Feb 27, 2025 | 743.42 | 744.80 | 696.91 | 697.70 | 693.87 | -6.59% | 2,342,831 |
| Feb 26, 2025 | 743.82 | 753.77 | 738.91 | 746.93 | 742.83 | 2.29% | 1,401,441 |
| Feb 25, 2025 | 732.19 | 738.98 | 726.21 | 730.19 | 726.18 | -0.78% | 1,691,183 |
| Feb 24, 2025 | 746.13 | 750.88 | 734.70 | 735.96 | 731.92 | -0.17% | 1,471,150 |