ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,745.64
+1.48 (0.08%)
At close: Aug 26, 2026, 4:00 PM EDT
1,779.03
+33.39 (1.91%)
After-hours: Aug 26, 2026, 6:48 PM EDT
ASML Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,746.33 | 1,761.71 | 1,732.35 | 1,745.64 | 1,745.64 | 0.08% | 835,700 |
| Aug 25, 2026 | 1,759.15 | 1,769.99 | 1,735.87 | 1,744.16 | 1,744.16 | 0.23% | 791,173 |
| Aug 24, 2026 | 1,761.56 | 1,761.98 | 1,727.57 | 1,740.13 | 1,740.13 | -1.34% | 999,912 |
| Aug 21, 2026 | 1,763.51 | 1,771.00 | 1,741.00 | 1,763.76 | 1,763.76 | 0.77% | 863,053 |
| Aug 20, 2026 | 1,743.76 | 1,775.82 | 1,741.02 | 1,750.31 | 1,750.31 | -0.08% | 778,581 |
| Aug 19, 2026 | 1,797.72 | 1,804.28 | 1,748.85 | 1,751.73 | 1,751.73 | -2.84% | 1,289,954 |
| Aug 18, 2026 | 1,809.00 | 1,820.41 | 1,775.70 | 1,802.98 | 1,802.98 | -4.26% | 1,500,680 |
| Aug 17, 2026 | 1,871.68 | 1,896.35 | 1,860.12 | 1,883.12 | 1,883.12 | 2.12% | 1,227,699 |
| Aug 14, 2026 | 1,839.19 | 1,853.32 | 1,820.41 | 1,844.08 | 1,844.08 | -0.21% | 928,987 |
| Aug 13, 2026 | 1,819.07 | 1,873.69 | 1,813.30 | 1,847.90 | 1,847.90 | 2.09% | 1,237,949 |
| Aug 12, 2026 | 1,832.63 | 1,845.00 | 1,807.38 | 1,810.07 | 1,810.07 | 0.59% | 1,388,753 |
| Aug 11, 2026 | 1,793.93 | 1,819.59 | 1,778.32 | 1,799.38 | 1,799.38 | 3.80% | 1,479,736 |
| Aug 10, 2026 | 1,793.01 | 1,794.47 | 1,732.81 | 1,733.48 | 1,733.48 | -0.43% | 1,107,046 |
| Aug 7, 2026 | 1,759.71 | 1,761.31 | 1,720.11 | 1,740.99 | 1,740.99 | 2.15% | 1,064,936 |
| Aug 6, 2026 | 1,695.39 | 1,735.53 | 1,672.11 | 1,704.37 | 1,704.37 | 1.56% | 1,072,473 |
| Aug 5, 2026 | 1,700.42 | 1,729.06 | 1,671.75 | 1,678.22 | 1,678.22 | -1.97% | 1,221,009 |
| Aug 4, 2026 | 1,700.04 | 1,717.56 | 1,686.01 | 1,711.89 | 1,711.89 | 4.22% | 1,526,748 |
| Aug 3, 2026 | 1,609.69 | 1,655.20 | 1,582.00 | 1,642.52 | 1,642.52 | 0.83% | 1,437,354 |
| Jul 31, 2026 | 1,683.38 | 1,692.15 | 1,624.71 | 1,629.00 | 1,629.00 | -1.36% | 1,601,445 |
| Jul 30, 2026 | 1,645.07 | 1,676.78 | 1,626.44 | 1,651.44 | 1,651.44 | 6.50% | 2,174,737 |
| Jul 29, 2026 | 1,569.39 | 1,621.46 | 1,530.64 | 1,550.69 | 1,550.69 | -2.04% | 2,545,724 |
| Jul 28, 2026 | 1,580.50 | 1,599.88 | 1,553.58 | 1,582.95 | 1,582.95 | -4.26% | 3,010,051 |
| Jul 27, 2026 | 1,739.19 | 1,746.70 | 1,613.34 | 1,655.26 | 1,653.44 | -5.80% | 3,330,930 |
| Jul 24, 2026 | 1,789.88 | 1,797.87 | 1,739.88 | 1,757.09 | 1,755.16 | -2.55% | 1,314,987 |
| Jul 23, 2026 | 1,782.12 | 1,823.58 | 1,780.24 | 1,803.00 | 1,801.02 | 0.06% | 1,106,723 |
| Jul 22, 2026 | 1,767.65 | 1,817.20 | 1,767.04 | 1,801.86 | 1,799.88 | 0.02% | 1,007,366 |
| Jul 21, 2026 | 1,801.20 | 1,823.88 | 1,785.54 | 1,801.51 | 1,799.53 | 3.59% | 1,681,073 |
| Jul 20, 2026 | 1,778.69 | 1,798.34 | 1,728.60 | 1,739.02 | 1,737.11 | -0.49% | 1,639,049 |
| Jul 17, 2026 | 1,733.78 | 1,790.91 | 1,703.40 | 1,747.58 | 1,745.66 | -2.09% | 2,209,396 |
| Jul 16, 2026 | 1,796.91 | 1,853.45 | 1,779.12 | 1,784.87 | 1,782.91 | -1.67% | 2,581,408 |
| Jul 15, 2026 | 1,825.06 | 1,830.00 | 1,735.65 | 1,815.27 | 1,813.28 | 2.23% | 4,189,308 |
| Jul 14, 2026 | 1,787.45 | 1,798.27 | 1,749.86 | 1,775.64 | 1,773.69 | 2.87% | 2,529,139 |
| Jul 13, 2026 | 1,773.54 | 1,775.79 | 1,718.08 | 1,726.04 | 1,724.15 | -3.97% | 1,419,848 |
| Jul 10, 2026 | 1,783.88 | 1,815.18 | 1,766.66 | 1,797.32 | 1,795.35 | -0.38% | 1,218,431 |
| Jul 9, 2026 | 1,835.46 | 1,858.73 | 1,796.76 | 1,804.25 | 1,802.27 | 2.01% | 1,547,375 |
| Jul 8, 2026 | 1,733.68 | 1,780.66 | 1,729.38 | 1,768.65 | 1,766.71 | 1.22% | 1,424,503 |
| Jul 7, 2026 | 1,737.13 | 1,761.04 | 1,717.31 | 1,747.28 | 1,745.36 | -4.26% | 1,863,937 |
| Jul 6, 2026 | 1,830.00 | 1,868.60 | 1,813.33 | 1,825.07 | 1,823.07 | 3.15% | 1,944,969 |
| Jul 2, 2026 | 1,843.98 | 1,858.40 | 1,748.02 | 1,769.32 | 1,767.38 | -4.00% | 2,700,984 |
| Jul 1, 2026 | 1,916.28 | 1,943.00 | 1,832.63 | 1,843.04 | 1,841.02 | -7.36% | 2,584,671 |
| Jun 30, 2026 | 1,915.50 | 1,999.96 | 1,913.88 | 1,989.44 | 1,987.26 | 5.65% | 2,712,566 |
| Jun 29, 2026 | 1,798.95 | 1,886.12 | 1,772.52 | 1,883.11 | 1,881.04 | 4.93% | 1,760,518 |
| Jun 26, 2026 | 1,781.66 | 1,809.00 | 1,767.64 | 1,794.62 | 1,792.65 | -2.53% | 2,839,951 |
| Jun 25, 2026 | 1,855.50 | 1,855.91 | 1,777.04 | 1,841.18 | 1,839.16 | 4.45% | 2,199,736 |
| Jun 24, 2026 | 1,750.42 | 1,779.65 | 1,730.29 | 1,762.77 | 1,760.83 | -0.88% | 2,028,155 |
| Jun 23, 2026 | 1,777.70 | 1,812.95 | 1,755.97 | 1,778.46 | 1,776.51 | -7.82% | 2,415,719 |
| Jun 22, 2026 | 1,953.52 | 1,959.04 | 1,886.44 | 1,929.25 | 1,927.13 | -0.02% | 1,793,261 |
| Jun 18, 2026 | 1,924.18 | 1,942.87 | 1,909.53 | 1,929.68 | 1,927.56 | 3.31% | 2,406,148 |
| Jun 17, 2026 | 1,897.20 | 1,938.49 | 1,865.32 | 1,867.83 | 1,865.78 | 3.54% | 2,322,928 |
| Jun 16, 2026 | 1,872.01 | 1,881.16 | 1,802.61 | 1,803.89 | 1,801.91 | -4.69% | 1,797,560 |