ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
794.10
+9.01 (1.15%)
At close: Jul 8, 2025, 4:00 PM
793.77
-0.33 (-0.04%)
After-hours: Jul 8, 2025, 7:55 PM EDT

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2025782.66798.39778.73794.10794.101.15%1,312,368
Jul 7, 2025785.46793.49783.80785.09785.09-1.18%1,363,742
Jul 3, 2025786.97798.53786.61794.50794.50-0.64%910,715
Jul 2, 2025776.24800.50772.86799.59799.591.15%1,382,989
Jul 1, 2025788.05795.50782.54790.47790.47-1.36%1,066,115
Jun 30, 2025796.48802.44794.04801.39801.390.68%1,080,826
Jun 27, 2025802.94805.49788.45795.95795.95-0.27%1,201,022
Jun 26, 2025799.76800.88786.50798.09798.09-2.10%1,705,753
Jun 25, 2025816.75819.54806.22815.24815.240.23%1,400,090
Jun 24, 2025786.11813.46786.11813.36813.364.31%2,039,644
Jun 23, 2025761.26780.75759.81779.72779.723.07%1,302,753
Jun 20, 2025768.37769.02736.25756.53756.53-0.67%2,303,859
Jun 18, 2025764.73768.00754.24761.64761.640.23%1,372,544
Jun 17, 2025766.78773.21758.21759.86759.86-1.98%1,422,774
Jun 16, 2025766.37779.19765.98775.23775.231.87%1,454,490
Jun 13, 2025766.89772.93759.87761.00761.00-3.21%1,742,859
Jun 12, 2025785.44789.57782.34786.21786.210.27%999,568
Jun 11, 2025790.05797.25780.69784.09784.09-0.11%1,365,886
Jun 10, 2025779.11788.29776.49784.97784.971.92%1,715,548
Jun 9, 2025757.06782.20757.06770.20770.202.28%1,769,425
Jun 6, 2025756.06762.10752.80753.02753.020.70%1,345,389
Jun 5, 2025754.13756.46744.00747.76747.760.67%1,507,318
Jun 4, 2025751.18752.77740.41742.78742.78-0.60%1,160,375
Jun 3, 2025732.66748.55732.20747.25747.250.10%1,085,080
Jun 2, 2025733.29746.95732.66746.53746.531.32%812,602
May 30, 2025745.01745.96723.00736.77736.77-1.38%1,785,806
May 29, 2025757.83759.55744.84747.07747.070.07%1,166,416
May 28, 2025752.14756.39744.81746.51746.51-1.36%1,243,956
May 27, 2025751.37761.21749.95756.79756.793.32%1,385,099
May 23, 2025724.60735.99722.52732.49732.49-1.11%1,525,225
May 22, 2025736.32747.21734.15740.70740.700.48%863,926
May 21, 2025749.01755.79735.49737.17737.17-1.55%1,058,736
May 20, 2025745.63748.98741.30748.76748.76-0.05%777,181
May 19, 2025739.73750.00737.27749.13749.130.14%977,869
May 16, 2025752.88753.45742.21748.10748.10-1.35%1,095,121
May 15, 2025763.67767.00755.21758.36758.36-1.37%1,510,982
May 14, 2025765.00773.70764.27768.91768.910.66%1,156,129
May 13, 2025745.26764.87744.54763.90763.901.83%1,815,615
May 12, 2025730.42750.52729.38750.20750.206.23%2,571,454
May 9, 2025709.21710.51703.90706.21706.21-0.26%884,243
May 8, 2025711.12716.81705.70708.03708.031.09%1,040,537
May 7, 2025685.78701.96683.46700.39700.393.00%1,042,544
May 6, 2025676.31686.37675.50679.99679.99-0.49%765,138
May 5, 2025685.00690.42682.73683.36683.36-1.01%903,997
May 2, 2025686.32695.00685.60690.33690.333.54%1,215,548
May 1, 2025675.15675.15662.46666.72666.72-0.20%1,066,308
Apr 30, 2025657.59669.50651.46668.08668.080.30%1,042,119
Apr 29, 2025665.61673.63663.00666.11666.11-0.99%1,104,016
Apr 28, 2025672.17674.44661.08672.76672.76-0.67%1,008,014
Apr 25, 2025666.90681.75664.59677.27675.170.34%1,281,108