ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,060.00
+19.03 (1.83%)
At close: Nov 28, 2025, 1:00 PM EST
1,055.00
-5.00 (-0.47%)
After-hours: Nov 28, 2025, 4:59 PM EST
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,040.40 | 1,060.28 | 1,035.44 | 1,060.00 | 1,060.00 | 1.83% | 825,716 |
| Nov 26, 2025 | 1,040.67 | 1,055.00 | 1,037.30 | 1,040.97 | 1,040.97 | 3.76% | 1,569,332 |
| Nov 25, 2025 | 993.83 | 1,006.88 | 973.74 | 1,003.22 | 1,003.22 | 1.56% | 1,170,846 |
| Nov 24, 2025 | 977.62 | 995.14 | 977.59 | 987.82 | 987.82 | 2.20% | 1,625,656 |
| Nov 21, 2025 | 963.35 | 978.54 | 946.11 | 966.57 | 966.57 | -1.47% | 2,480,298 |
| Nov 20, 2025 | 1,042.23 | 1,050.95 | 977.00 | 981.04 | 981.04 | -5.61% | 2,053,017 |
| Nov 19, 2025 | 1,005.77 | 1,044.73 | 1,005.00 | 1,039.33 | 1,039.33 | 3.51% | 1,587,782 |
| Nov 18, 2025 | 1,011.08 | 1,017.72 | 993.99 | 1,004.06 | 1,004.06 | -1.56% | 1,414,014 |
| Nov 17, 2025 | 1,004.72 | 1,025.00 | 1,004.27 | 1,020.00 | 1,020.00 | 1.29% | 1,691,487 |
| Nov 14, 2025 | 989.30 | 1,018.07 | 981.00 | 1,006.98 | 1,006.98 | -1.26% | 1,308,114 |
| Nov 13, 2025 | 1,040.99 | 1,041.86 | 1,009.51 | 1,019.86 | 1,019.86 | -1.68% | 1,406,283 |
| Nov 12, 2025 | 1,030.16 | 1,038.70 | 1,025.23 | 1,037.33 | 1,037.33 | 1.46% | 961,862 |
| Nov 11, 2025 | 1,031.77 | 1,036.98 | 1,017.78 | 1,022.42 | 1,022.42 | -1.58% | 1,025,984 |
| Nov 10, 2025 | 1,036.77 | 1,042.79 | 1,021.07 | 1,038.79 | 1,038.79 | 2.15% | 992,919 |
| Nov 7, 2025 | 1,031.10 | 1,035.40 | 996.82 | 1,016.96 | 1,016.96 | -1.19% | 1,841,935 |
| Nov 6, 2025 | 1,039.88 | 1,041.53 | 1,026.44 | 1,029.20 | 1,029.20 | -1.39% | 1,073,024 |
| Nov 5, 2025 | 1,031.10 | 1,050.64 | 1,030.80 | 1,043.75 | 1,043.75 | 1.32% | 1,169,376 |
| Nov 4, 2025 | 1,049.95 | 1,063.26 | 1,028.83 | 1,030.14 | 1,030.14 | -3.44% | 1,735,144 |
| Nov 3, 2025 | 1,063.02 | 1,073.40 | 1,062.99 | 1,066.82 | 1,066.82 | 0.72% | 868,132 |
| Oct 31, 2025 | 1,071.68 | 1,073.28 | 1,051.40 | 1,059.23 | 1,059.23 | -1.51% | 1,179,839 |
| Oct 30, 2025 | 1,072.68 | 1,086.11 | 1,070.61 | 1,075.45 | 1,075.45 | 0.43% | 1,283,093 |
| Oct 29, 2025 | 1,070.66 | 1,077.76 | 1,064.84 | 1,070.84 | 1,070.84 | 1.74% | 1,530,027 |
| Oct 28, 2025 | 1,056.80 | 1,060.64 | 1,051.73 | 1,052.48 | 1,050.90 | -0.71% | 856,901 |
| Oct 27, 2025 | 1,050.01 | 1,060.73 | 1,049.36 | 1,059.98 | 1,058.38 | 2.60% | 1,265,556 |
| Oct 24, 2025 | 1,037.93 | 1,043.40 | 1,032.18 | 1,033.10 | 1,031.54 | -0.32% | 1,032,742 |
| Oct 23, 2025 | 1,004.52 | 1,040.50 | 1,004.50 | 1,036.41 | 1,034.85 | 2.46% | 1,318,221 |
| Oct 22, 2025 | 1,026.45 | 1,033.18 | 997.67 | 1,011.57 | 1,010.04 | -1.31% | 1,328,598 |
| Oct 21, 2025 | 1,036.31 | 1,037.48 | 1,024.15 | 1,025.02 | 1,023.48 | -1.64% | 1,072,158 |
| Oct 20, 2025 | 1,031.75 | 1,052.17 | 1,031.49 | 1,042.15 | 1,040.58 | 1.25% | 1,271,713 |
| Oct 17, 2025 | 1,020.59 | 1,032.77 | 1,015.00 | 1,029.27 | 1,027.72 | 0.95% | 1,663,654 |
| Oct 16, 2025 | 1,037.17 | 1,049.38 | 1,011.10 | 1,019.59 | 1,018.06 | 0.97% | 1,938,400 |
| Oct 15, 2025 | 1,030.13 | 1,033.00 | 993.54 | 1,009.81 | 1,008.29 | 2.71% | 2,900,314 |
| Oct 14, 2025 | 967.46 | 993.48 | 966.00 | 983.18 | 981.70 | -0.15% | 2,422,053 |
| Oct 13, 2025 | 971.73 | 985.18 | 966.97 | 984.66 | 983.18 | 5.18% | 2,223,867 |
| Oct 10, 2025 | 970.69 | 976.20 | 935.41 | 936.19 | 934.78 | -4.52% | 2,933,917 |
| Oct 9, 2025 | 985.35 | 987.53 | 971.51 | 980.54 | 979.06 | -0.74% | 1,496,016 |
| Oct 8, 2025 | 977.95 | 991.60 | 977.42 | 987.81 | 986.32 | -1.45% | 1,946,965 |
| Oct 7, 2025 | 1,042.83 | 1,044.85 | 1,001.00 | 1,002.30 | 1,000.79 | -3.93% | 1,667,799 |
| Oct 6, 2025 | 1,040.44 | 1,059.00 | 1,040.10 | 1,043.30 | 1,041.73 | 1.07% | 1,385,409 |
| Oct 3, 2025 | 1,031.00 | 1,039.85 | 1,025.46 | 1,032.22 | 1,030.67 | 0.20% | 1,352,255 |
| Oct 2, 2025 | 1,039.00 | 1,040.23 | 1,021.89 | 1,030.17 | 1,028.62 | 2.68% | 1,689,112 |
| Oct 1, 2025 | 965.61 | 1,005.36 | 964.82 | 1,003.27 | 1,001.76 | 3.63% | 1,963,844 |
| Sep 30, 2025 | 968.04 | 975.64 | 963.07 | 968.09 | 966.63 | 0.57% | 1,303,600 |
| Sep 29, 2025 | 963.73 | 972.07 | 962.37 | 962.61 | 961.16 | 1.17% | 1,213,774 |
| Sep 26, 2025 | 946.24 | 955.22 | 942.75 | 951.52 | 950.09 | 0.21% | 955,167 |
| Sep 25, 2025 | 938.20 | 952.66 | 937.12 | 949.55 | 948.12 | 0.28% | 1,272,550 |
| Sep 24, 2025 | 949.72 | 953.60 | 940.95 | 946.94 | 945.51 | -1.72% | 1,400,746 |
| Sep 23, 2025 | 964.41 | 977.48 | 956.00 | 963.51 | 962.06 | 0.60% | 1,664,763 |
| Sep 22, 2025 | 960.92 | 964.54 | 953.59 | 957.80 | 956.36 | 2.75% | 1,885,014 |
| Sep 19, 2025 | 926.07 | 938.65 | 925.87 | 932.15 | 930.75 | 0.47% | 2,410,535 |