ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,607.28
+35.48 (2.26%)
Oct 26, 2026, 11:25 AM EDT - Market open
ASML Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,588.02 | 1,612.00 | 1,582.88 | 1,607.28 | 1,607.28 | 2.26% | 421,025 |
| Oct 23, 2026 | 1,550.49 | 1,581.64 | 1,550.00 | 1,571.80 | 1,571.80 | 0.72% | 994,382 |
| Oct 22, 2026 | 1,622.93 | 1,628.29 | 1,555.94 | 1,560.54 | 1,560.54 | -6.93% | 2,021,303 |
| Oct 21, 2026 | 1,680.53 | 1,687.81 | 1,661.62 | 1,676.69 | 1,676.69 | 2.81% | 1,235,685 |
| Oct 20, 2026 | 1,633.66 | 1,654.21 | 1,613.54 | 1,630.84 | 1,630.84 | -0.99% | 970,532 |
| Oct 19, 2026 | 1,678.75 | 1,681.78 | 1,646.02 | 1,647.12 | 1,647.12 | 0.34% | 1,258,086 |
| Oct 16, 2026 | 1,659.01 | 1,686.32 | 1,639.43 | 1,641.52 | 1,641.52 | -0.96% | 1,891,022 |
| Oct 15, 2026 | 1,616.14 | 1,661.14 | 1,594.03 | 1,657.44 | 1,657.44 | 0.45% | 1,987,932 |
| Oct 14, 2026 | 1,676.80 | 1,734.50 | 1,648.80 | 1,650.00 | 1,650.00 | -3.94% | 2,877,156 |
| Oct 13, 2026 | 1,707.00 | 1,725.27 | 1,682.02 | 1,717.76 | 1,717.76 | -1.86% | 1,595,287 |
| Oct 12, 2026 | 1,784.36 | 1,784.81 | 1,750.02 | 1,750.24 | 1,750.24 | -1.69% | 1,107,117 |
| Oct 9, 2026 | 1,819.14 | 1,825.57 | 1,778.00 | 1,780.34 | 1,780.34 | 0.60% | 1,204,866 |
| Oct 8, 2026 | 1,791.80 | 1,842.53 | 1,763.23 | 1,769.79 | 1,769.79 | -1.95% | 1,932,507 |
| Oct 7, 2026 | 1,788.92 | 1,811.71 | 1,785.74 | 1,804.96 | 1,804.96 | -1.59% | 1,249,158 |
| Oct 6, 2026 | 1,870.00 | 1,870.00 | 1,819.09 | 1,834.10 | 1,834.10 | -1.39% | 1,627,464 |
| Oct 5, 2026 | 1,852.53 | 1,869.67 | 1,841.80 | 1,859.86 | 1,859.86 | -0.40% | 1,387,875 |
| Oct 2, 2026 | 1,849.74 | 1,873.50 | 1,842.45 | 1,867.31 | 1,867.31 | 3.25% | 1,345,027 |
| Oct 1, 2026 | 1,799.10 | 1,822.20 | 1,791.25 | 1,808.49 | 1,808.49 | -0.18% | 1,406,582 |
| Sep 30, 2026 | 1,828.60 | 1,830.00 | 1,808.96 | 1,811.67 | 1,811.67 | -1.24% | 1,229,615 |
| Sep 29, 2026 | 1,811.51 | 1,841.77 | 1,800.40 | 1,834.39 | 1,834.39 | 3.56% | 1,656,248 |
| Sep 28, 2026 | 1,748.82 | 1,784.56 | 1,735.50 | 1,771.41 | 1,771.41 | 1.58% | 1,374,642 |
| Sep 25, 2026 | 1,741.25 | 1,759.25 | 1,728.11 | 1,743.94 | 1,743.94 | 1.24% | 802,250 |
| Sep 24, 2026 | 1,708.85 | 1,736.84 | 1,700.88 | 1,722.50 | 1,722.50 | -1.27% | 1,264,532 |
| Sep 23, 2026 | 1,731.20 | 1,746.61 | 1,704.30 | 1,744.61 | 1,744.61 | -0.19% | 1,255,345 |
| Sep 22, 2026 | 1,696.00 | 1,749.70 | 1,694.29 | 1,747.90 | 1,747.90 | 2.14% | 1,175,553 |
| Sep 21, 2026 | 1,693.07 | 1,722.33 | 1,677.09 | 1,711.32 | 1,711.32 | 1.87% | 1,316,173 |
| Sep 18, 2026 | 1,630.00 | 1,681.61 | 1,628.27 | 1,679.92 | 1,679.92 | 3.08% | 2,527,195 |
| Sep 17, 2026 | 1,637.07 | 1,638.70 | 1,614.02 | 1,629.67 | 1,629.67 | 1.71% | 1,396,255 |
| Sep 16, 2026 | 1,629.85 | 1,629.85 | 1,584.54 | 1,602.22 | 1,602.22 | 0.67% | 1,338,744 |
| Sep 15, 2026 | 1,615.61 | 1,616.55 | 1,575.78 | 1,591.48 | 1,591.48 | 1.04% | 1,578,620 |
| Sep 14, 2026 | 1,594.21 | 1,610.41 | 1,572.84 | 1,575.15 | 1,575.15 | -7.25% | 1,974,471 |
| Sep 11, 2026 | 1,726.87 | 1,727.31 | 1,696.21 | 1,698.30 | 1,698.30 | 0.64% | 881,944 |
| Sep 10, 2026 | 1,688.51 | 1,716.63 | 1,681.58 | 1,687.43 | 1,687.43 | -2.43% | 1,080,300 |
| Sep 9, 2026 | 1,727.72 | 1,750.89 | 1,722.92 | 1,729.52 | 1,729.52 | -2.00% | 1,062,851 |
| Sep 8, 2026 | 1,774.35 | 1,790.00 | 1,743.09 | 1,764.85 | 1,764.85 | 2.91% | 1,354,039 |
| Sep 4, 2026 | 1,678.74 | 1,721.66 | 1,675.93 | 1,714.88 | 1,714.88 | 4.17% | 1,289,622 |
| Sep 3, 2026 | 1,642.39 | 1,656.31 | 1,619.34 | 1,646.19 | 1,646.19 | -2.15% | 1,439,234 |
| Sep 2, 2026 | 1,672.21 | 1,688.66 | 1,650.20 | 1,682.30 | 1,682.30 | 1.03% | 873,735 |
| Sep 1, 2026 | 1,680.74 | 1,684.00 | 1,651.21 | 1,665.14 | 1,665.14 | -1.82% | 1,005,728 |
| Aug 31, 2026 | 1,708.68 | 1,716.90 | 1,679.33 | 1,696.01 | 1,696.01 | -0.01% | 1,212,637 |
| Aug 28, 2026 | 1,734.75 | 1,740.00 | 1,692.88 | 1,696.16 | 1,696.16 | -2.24% | 1,259,364 |
| Aug 27, 2026 | 1,746.53 | 1,751.78 | 1,719.11 | 1,735.01 | 1,735.01 | -0.61% | 1,028,219 |
| Aug 26, 2026 | 1,746.33 | 1,761.71 | 1,732.35 | 1,745.64 | 1,745.64 | 0.08% | 879,335 |
| Aug 25, 2026 | 1,759.15 | 1,769.99 | 1,735.87 | 1,744.16 | 1,744.16 | 0.23% | 809,383 |
| Aug 24, 2026 | 1,761.56 | 1,761.98 | 1,727.57 | 1,740.13 | 1,740.13 | -1.34% | 1,203,901 |
| Aug 21, 2026 | 1,763.51 | 1,771.00 | 1,741.00 | 1,763.76 | 1,763.76 | 0.77% | 973,145 |
| Aug 20, 2026 | 1,743.76 | 1,775.82 | 1,741.02 | 1,750.31 | 1,750.31 | -0.08% | 825,422 |
| Aug 19, 2026 | 1,797.72 | 1,804.28 | 1,748.85 | 1,751.73 | 1,751.73 | -2.84% | 1,463,614 |
| Aug 18, 2026 | 1,809.00 | 1,820.41 | 1,775.70 | 1,802.98 | 1,802.98 | -4.26% | 1,509,254 |
| Aug 17, 2026 | 1,871.68 | 1,896.35 | 1,860.12 | 1,883.12 | 1,883.12 | 2.12% | 1,285,404 |