ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
742.62
-20.84 (-2.73%)
At close: Aug 29, 2025, 4:00 PM
742.89
+0.27 (0.04%)
After-hours: Aug 29, 2025, 7:59 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 753.00 | 753.60 | 739.79 | 742.62 | 742.62 | -2.73% | 1,317,792 |
| Aug 28, 2025 | 770.00 | 773.17 | 760.87 | 763.46 | 763.46 | -0.85% | 985,360 |
| Aug 27, 2025 | 760.00 | 770.58 | 757.79 | 770.00 | 770.00 | 0.89% | 1,140,737 |
| Aug 26, 2025 | 758.77 | 763.50 | 755.91 | 763.20 | 763.20 | 1.16% | 860,093 |
| Aug 25, 2025 | 754.75 | 758.26 | 752.09 | 754.46 | 754.46 | -0.06% | 731,124 |
| Aug 22, 2025 | 741.68 | 761.57 | 740.37 | 754.89 | 754.89 | 2.65% | 1,455,979 |
| Aug 21, 2025 | 739.36 | 741.50 | 732.11 | 735.40 | 735.40 | -1.88% | 952,689 |
| Aug 20, 2025 | 750.80 | 753.44 | 738.18 | 749.49 | 749.49 | 0.79% | 1,368,382 |
| Aug 19, 2025 | 751.54 | 755.69 | 741.71 | 743.61 | 743.61 | -0.53% | 1,121,286 |
| Aug 18, 2025 | 739.67 | 748.00 | 739.44 | 747.55 | 747.55 | 0.73% | 1,086,381 |
| Aug 15, 2025 | 738.50 | 747.15 | 736.66 | 742.16 | 742.16 | -1.73% | 1,635,071 |
| Aug 14, 2025 | 747.28 | 757.00 | 744.56 | 755.21 | 755.21 | -0.05% | 1,577,397 |
| Aug 13, 2025 | 750.63 | 756.20 | 747.54 | 755.57 | 755.57 | 1.86% | 2,011,885 |
| Aug 12, 2025 | 725.53 | 743.35 | 723.48 | 741.79 | 741.79 | 2.84% | 1,463,882 |
| Aug 11, 2025 | 724.00 | 731.86 | 719.52 | 721.31 | 721.31 | -0.14% | 1,179,742 |
| Aug 8, 2025 | 712.41 | 723.50 | 710.45 | 722.32 | 722.32 | 1.29% | 1,042,936 |
| Aug 7, 2025 | 714.02 | 716.90 | 706.62 | 713.12 | 713.12 | 3.21% | 1,723,821 |
| Aug 6, 2025 | 687.65 | 692.43 | 685.44 | 690.96 | 690.96 | 0.19% | 1,218,701 |
| Aug 5, 2025 | 694.72 | 695.63 | 684.24 | 689.63 | 689.63 | -1.39% | 1,261,219 |
| Aug 4, 2025 | 695.58 | 699.45 | 692.90 | 699.36 | 699.36 | 1.38% | 1,025,554 |
| Aug 1, 2025 | 690.00 | 693.43 | 683.48 | 689.82 | 689.82 | -0.70% | 1,627,113 |
| Jul 31, 2025 | 706.40 | 707.54 | 691.21 | 694.71 | 694.71 | -3.71% | 2,892,155 |
| Jul 30, 2025 | 716.89 | 724.02 | 715.50 | 721.45 | 721.45 | 0.41% | 1,407,034 |
| Jul 29, 2025 | 722.73 | 726.92 | 715.70 | 718.49 | 718.49 | -1.58% | 2,292,900 |
| Jul 28, 2025 | 735.15 | 735.41 | 728.49 | 729.99 | 728.11 | 2.63% | 2,253,865 |
| Jul 25, 2025 | 709.14 | 713.15 | 706.60 | 711.25 | 709.42 | -1.91% | 2,312,071 |
| Jul 24, 2025 | 723.01 | 726.63 | 718.36 | 725.08 | 723.21 | 1.14% | 2,037,055 |
| Jul 23, 2025 | 715.21 | 719.97 | 708.13 | 716.93 | 715.08 | 1.62% | 3,379,367 |
| Jul 22, 2025 | 718.31 | 719.06 | 701.19 | 705.48 | 703.66 | -1.97% | 3,425,061 |
| Jul 21, 2025 | 731.00 | 732.90 | 719.32 | 719.68 | 717.83 | -2.03% | 2,650,344 |
| Jul 18, 2025 | 752.08 | 752.09 | 734.33 | 734.58 | 732.69 | -1.39% | 2,567,221 |
| Jul 17, 2025 | 746.82 | 756.85 | 742.00 | 744.91 | 742.99 | -1.26% | 4,078,476 |
| Jul 16, 2025 | 754.36 | 760.90 | 730.60 | 754.45 | 752.51 | -8.33% | 10,789,554 |
| Jul 15, 2025 | 822.98 | 826.56 | 814.21 | 823.02 | 820.90 | 2.02% | 2,099,641 |
| Jul 14, 2025 | 797.62 | 812.77 | 789.87 | 806.73 | 804.65 | 0.60% | 1,456,895 |
| Jul 11, 2025 | 797.07 | 803.19 | 796.52 | 801.93 | 799.86 | -0.02% | 932,666 |
| Jul 10, 2025 | 808.93 | 811.10 | 798.00 | 802.09 | 800.02 | 0.28% | 1,500,053 |
| Jul 9, 2025 | 792.91 | 800.90 | 792.47 | 799.83 | 797.77 | 0.72% | 1,334,286 |
| Jul 8, 2025 | 782.66 | 798.39 | 778.73 | 794.10 | 792.05 | 1.15% | 1,327,752 |
| Jul 7, 2025 | 785.46 | 793.49 | 783.80 | 785.09 | 783.07 | -1.18% | 1,363,742 |
| Jul 3, 2025 | 786.97 | 798.53 | 786.61 | 794.50 | 792.45 | -0.64% | 910,715 |
| Jul 2, 2025 | 776.24 | 800.50 | 772.86 | 799.59 | 797.53 | 1.15% | 1,382,989 |
| Jul 1, 2025 | 788.05 | 795.50 | 782.54 | 790.47 | 788.43 | -1.36% | 1,066,115 |
| Jun 30, 2025 | 796.48 | 802.44 | 794.04 | 801.39 | 799.33 | 0.68% | 1,080,826 |
| Jun 27, 2025 | 802.94 | 805.49 | 788.45 | 795.95 | 793.90 | -0.27% | 1,201,022 |
| Jun 26, 2025 | 799.76 | 800.88 | 786.50 | 798.09 | 796.03 | -2.10% | 1,705,753 |
| Jun 25, 2025 | 816.75 | 819.54 | 806.22 | 815.24 | 813.14 | 0.23% | 1,400,090 |
| Jun 24, 2025 | 786.11 | 813.46 | 786.11 | 813.36 | 811.26 | 4.31% | 2,039,644 |
| Jun 23, 2025 | 761.26 | 780.75 | 759.81 | 779.72 | 777.71 | 3.07% | 1,302,753 |
| Jun 20, 2025 | 768.37 | 769.02 | 736.25 | 756.53 | 754.58 | -0.67% | 2,303,859 |