ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,382.02
+36.33 (2.70%)
Mar 16, 2026, 9:30 AM EDT - Market open
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,367.54 | 1,386.79 | 1,342.50 | 1,345.69 | 1,345.69 | -0.44% | 1,174,667 |
| Mar 12, 2026 | 1,372.54 | 1,372.54 | 1,333.57 | 1,351.58 | 1,351.58 | -2.53% | 1,750,758 |
| Mar 11, 2026 | 1,383.96 | 1,404.78 | 1,372.00 | 1,386.68 | 1,386.68 | 0.24% | 1,163,798 |
| Mar 10, 2026 | 1,374.59 | 1,407.54 | 1,369.91 | 1,383.40 | 1,383.40 | 1.91% | 1,647,673 |
| Mar 9, 2026 | 1,284.79 | 1,359.00 | 1,276.11 | 1,357.42 | 1,357.42 | 5.00% | 1,787,054 |
| Mar 6, 2026 | 1,293.86 | 1,338.00 | 1,286.67 | 1,292.80 | 1,292.80 | -5.52% | 1,898,186 |
| Mar 5, 2026 | 1,381.12 | 1,407.38 | 1,339.45 | 1,368.36 | 1,368.36 | -2.22% | 1,806,155 |
| Mar 4, 2026 | 1,391.13 | 1,405.55 | 1,372.71 | 1,399.37 | 1,399.37 | 2.82% | 1,486,729 |
| Mar 3, 2026 | 1,357.58 | 1,373.50 | 1,329.03 | 1,360.94 | 1,360.94 | -4.40% | 2,012,456 |
| Mar 2, 2026 | 1,417.75 | 1,442.69 | 1,411.21 | 1,423.54 | 1,423.54 | -1.86% | 1,492,377 |
| Feb 27, 2026 | 1,430.34 | 1,461.72 | 1,424.50 | 1,450.56 | 1,450.56 | -0.90% | 1,358,271 |
| Feb 26, 2026 | 1,512.82 | 1,514.33 | 1,426.59 | 1,463.80 | 1,463.80 | -4.11% | 2,177,889 |
| Feb 25, 2026 | 1,522.40 | 1,547.22 | 1,516.48 | 1,526.51 | 1,526.51 | 1.92% | 1,306,850 |
| Feb 24, 2026 | 1,500.02 | 1,507.35 | 1,473.93 | 1,497.80 | 1,497.80 | 0.79% | 1,538,909 |
| Feb 23, 2026 | 1,471.40 | 1,493.01 | 1,462.00 | 1,485.99 | 1,485.99 | 1.12% | 1,284,188 |
| Feb 20, 2026 | 1,449.42 | 1,487.01 | 1,448.32 | 1,469.59 | 1,469.59 | 0.73% | 1,102,465 |
| Feb 19, 2026 | 1,439.04 | 1,459.79 | 1,427.58 | 1,458.93 | 1,458.93 | -0.67% | 1,135,216 |
| Feb 18, 2026 | 1,436.47 | 1,476.50 | 1,427.38 | 1,468.72 | 1,468.72 | 3.45% | 1,334,359 |
| Feb 17, 2026 | 1,392.57 | 1,428.50 | 1,382.75 | 1,419.78 | 1,419.78 | 0.94% | 1,097,175 |
| Feb 13, 2026 | 1,414.85 | 1,436.66 | 1,401.00 | 1,406.61 | 1,406.61 | -0.02% | 1,249,325 |
| Feb 12, 2026 | 1,435.23 | 1,439.25 | 1,392.20 | 1,406.87 | 1,406.87 | -2.00% | 1,518,087 |
| Feb 11, 2026 | 1,440.40 | 1,451.49 | 1,409.34 | 1,435.63 | 1,435.63 | 1.56% | 1,139,284 |
| Feb 10, 2026 | 1,439.27 | 1,439.89 | 1,410.80 | 1,413.62 | 1,413.62 | -1.11% | 1,200,609 |
| Feb 9, 2026 | 1,415.84 | 1,437.09 | 1,408.60 | 1,429.49 | 1,427.87 | 1.17% | 1,125,090 |
| Feb 6, 2026 | 1,372.37 | 1,415.97 | 1,368.52 | 1,413.01 | 1,411.41 | 4.66% | 1,970,991 |
| Feb 5, 2026 | 1,329.12 | 1,368.86 | 1,319.53 | 1,350.16 | 1,348.63 | 0.82% | 1,790,238 |
| Feb 4, 2026 | 1,395.76 | 1,406.10 | 1,316.06 | 1,339.13 | 1,337.61 | -4.07% | 2,479,419 |
| Feb 3, 2026 | 1,436.04 | 1,445.81 | 1,371.91 | 1,395.88 | 1,394.30 | -3.16% | 2,205,095 |
| Feb 2, 2026 | 1,397.24 | 1,453.16 | 1,395.40 | 1,441.39 | 1,439.76 | 1.29% | 1,766,645 |
| Jan 30, 2026 | 1,440.04 | 1,466.43 | 1,416.01 | 1,423.00 | 1,421.39 | -2.21% | 2,358,843 |
| Jan 29, 2026 | 1,459.32 | 1,467.49 | 1,399.09 | 1,455.16 | 1,453.51 | 2.27% | 2,818,923 |
| Jan 28, 2026 | 1,493.00 | 1,493.48 | 1,408.05 | 1,422.92 | 1,421.31 | -2.18% | 5,036,812 |
| Jan 27, 2026 | 1,417.63 | 1,473.59 | 1,417.00 | 1,454.59 | 1,452.94 | 2.92% | 3,473,865 |
| Jan 26, 2026 | 1,385.87 | 1,419.95 | 1,385.16 | 1,413.35 | 1,411.75 | 1.75% | 2,001,284 |
| Jan 23, 2026 | 1,376.32 | 1,393.36 | 1,363.27 | 1,389.04 | 1,387.47 | -0.43% | 1,556,330 |
| Jan 22, 2026 | 1,393.65 | 1,398.80 | 1,373.28 | 1,395.00 | 1,393.42 | 2.57% | 1,844,197 |
| Jan 21, 2026 | 1,332.00 | 1,371.00 | 1,322.67 | 1,360.09 | 1,358.55 | 2.57% | 2,387,170 |
| Jan 20, 2026 | 1,319.12 | 1,351.26 | 1,311.31 | 1,326.07 | 1,324.57 | -2.39% | 2,970,754 |
| Jan 16, 2026 | 1,355.71 | 1,375.37 | 1,338.24 | 1,358.57 | 1,357.03 | 2.03% | 2,469,093 |
| Jan 15, 2026 | 1,353.64 | 1,358.00 | 1,330.00 | 1,331.60 | 1,330.09 | 5.37% | 2,858,388 |
| Jan 14, 2026 | 1,267.12 | 1,273.27 | 1,249.62 | 1,263.72 | 1,262.29 | -0.51% | 1,536,542 |
| Jan 13, 2026 | 1,282.32 | 1,291.48 | 1,268.12 | 1,270.16 | 1,268.72 | -0.86% | 1,374,151 |
| Jan 12, 2026 | 1,256.06 | 1,283.56 | 1,255.25 | 1,281.23 | 1,279.78 | 0.58% | 1,488,621 |
| Jan 9, 2026 | 1,232.85 | 1,282.00 | 1,220.99 | 1,273.88 | 1,272.44 | 6.66% | 2,394,482 |
| Jan 8, 2026 | 1,217.26 | 1,224.54 | 1,176.00 | 1,194.32 | 1,192.97 | -2.78% | 1,682,340 |
| Jan 7, 2026 | 1,227.45 | 1,235.76 | 1,222.00 | 1,228.47 | 1,227.08 | -1.10% | 1,351,231 |
| Jan 6, 2026 | 1,222.82 | 1,246.38 | 1,222.42 | 1,242.19 | 1,240.78 | 1.14% | 1,895,825 |
| Jan 5, 2026 | 1,211.22 | 1,237.86 | 1,211.22 | 1,228.19 | 1,226.80 | 5.53% | 3,290,571 |
| Jan 2, 2026 | 1,133.76 | 1,172.77 | 1,133.48 | 1,163.78 | 1,162.46 | 8.78% | 2,697,944 |
| Dec 31, 2025 | 1,080.23 | 1,080.54 | 1,068.92 | 1,069.86 | 1,068.65 | -0.21% | 561,668 |