ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,794.62
-46.56 (-2.53%)
At close: Jun 26, 2026, 4:00 PM EDT
1,793.00
-1.62 (-0.09%)
After-hours: Jun 26, 2026, 7:59 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,781.66 | 1,809.00 | 1,767.64 | 1,794.62 | 1,794.62 | -2.53% | 2,818,483 |
| Jun 25, 2026 | 1,855.50 | 1,855.91 | 1,777.04 | 1,841.18 | 1,841.18 | 4.45% | 2,190,179 |
| Jun 24, 2026 | 1,750.42 | 1,779.65 | 1,730.29 | 1,762.77 | 1,762.77 | -0.88% | 2,017,581 |
| Jun 23, 2026 | 1,777.70 | 1,812.95 | 1,755.97 | 1,778.46 | 1,778.46 | -7.82% | 2,415,719 |
| Jun 22, 2026 | 1,953.52 | 1,959.04 | 1,886.44 | 1,929.25 | 1,929.25 | -0.02% | 1,793,261 |
| Jun 18, 2026 | 1,924.18 | 1,942.87 | 1,909.53 | 1,929.68 | 1,929.68 | 3.31% | 2,406,148 |
| Jun 17, 2026 | 1,897.20 | 1,938.49 | 1,865.32 | 1,867.83 | 1,867.83 | 3.54% | 2,322,928 |
| Jun 16, 2026 | 1,872.01 | 1,881.16 | 1,802.61 | 1,803.89 | 1,803.89 | -4.69% | 1,797,560 |
| Jun 15, 2026 | 1,894.54 | 1,913.70 | 1,865.00 | 1,892.66 | 1,892.66 | 1.56% | 2,339,110 |
| Jun 12, 2026 | 1,847.62 | 1,892.80 | 1,839.00 | 1,863.55 | 1,863.55 | -1.89% | 2,531,327 |
| Jun 11, 2026 | 1,780.00 | 1,903.50 | 1,775.10 | 1,899.48 | 1,899.48 | 9.53% | 2,965,648 |
| Jun 10, 2026 | 1,746.46 | 1,812.00 | 1,723.21 | 1,734.19 | 1,734.19 | -2.45% | 2,586,351 |
| Jun 9, 2026 | 1,776.62 | 1,831.11 | 1,676.28 | 1,777.77 | 1,777.77 | 1.64% | 3,151,378 |
| Jun 8, 2026 | 1,732.79 | 1,769.49 | 1,719.02 | 1,749.04 | 1,749.04 | 6.54% | 2,062,087 |
| Jun 5, 2026 | 1,685.36 | 1,705.48 | 1,638.38 | 1,641.74 | 1,641.74 | -6.59% | 2,744,563 |
| Jun 4, 2026 | 1,679.80 | 1,779.29 | 1,672.43 | 1,757.47 | 1,757.47 | 1.80% | 2,248,204 |
| Jun 3, 2026 | 1,709.31 | 1,743.27 | 1,690.00 | 1,726.36 | 1,726.36 | 1.23% | 1,826,858 |
| Jun 2, 2026 | 1,659.69 | 1,708.32 | 1,647.59 | 1,705.37 | 1,705.37 | 4.72% | 1,484,001 |
| Jun 1, 2026 | 1,594.47 | 1,646.53 | 1,585.61 | 1,628.57 | 1,628.57 | 0.98% | 1,058,867 |
| May 29, 2026 | 1,633.47 | 1,654.20 | 1,604.86 | 1,612.76 | 1,612.76 | 0.44% | 1,070,357 |
| May 28, 2026 | 1,617.09 | 1,627.53 | 1,580.00 | 1,605.77 | 1,605.77 | 0.49% | 972,545 |
| May 27, 2026 | 1,637.35 | 1,639.13 | 1,583.00 | 1,597.87 | 1,597.87 | -2.09% | 1,363,624 |
| May 26, 2026 | 1,641.85 | 1,648.01 | 1,604.25 | 1,632.03 | 1,632.03 | -0.05% | 1,653,188 |
| May 22, 2026 | 1,620.03 | 1,653.53 | 1,615.85 | 1,632.90 | 1,632.90 | 2.57% | 1,669,568 |
| May 21, 2026 | 1,548.68 | 1,601.79 | 1,545.94 | 1,592.00 | 1,592.00 | 2.70% | 1,358,415 |
| May 20, 2026 | 1,502.38 | 1,555.80 | 1,492.32 | 1,550.13 | 1,550.13 | 6.21% | 1,744,537 |
| May 19, 2026 | 1,449.93 | 1,485.76 | 1,441.31 | 1,459.44 | 1,459.44 | -0.88% | 1,395,420 |
| May 18, 2026 | 1,521.25 | 1,522.49 | 1,453.34 | 1,472.39 | 1,472.39 | -1.96% | 1,664,400 |
| May 15, 2026 | 1,511.74 | 1,527.25 | 1,486.64 | 1,501.81 | 1,501.81 | -5.22% | 1,807,381 |
| May 14, 2026 | 1,573.74 | 1,603.49 | 1,563.28 | 1,584.51 | 1,584.51 | 0.19% | 1,412,600 |
| May 13, 2026 | 1,539.39 | 1,602.60 | 1,521.08 | 1,581.58 | 1,581.58 | 3.99% | 1,691,220 |
| May 12, 2026 | 1,526.14 | 1,535.11 | 1,475.00 | 1,520.94 | 1,520.94 | -2.87% | 1,846,830 |
| May 11, 2026 | 1,559.30 | 1,567.99 | 1,521.36 | 1,565.81 | 1,565.81 | -1.65% | 2,191,329 |
| May 8, 2026 | 1,538.53 | 1,595.31 | 1,531.16 | 1,592.02 | 1,592.02 | 4.97% | 2,288,336 |
| May 7, 2026 | 1,548.74 | 1,550.00 | 1,497.81 | 1,516.60 | 1,516.60 | -1.82% | 1,726,651 |
| May 6, 2026 | 1,503.09 | 1,545.52 | 1,496.00 | 1,544.74 | 1,544.74 | 7.06% | 2,312,386 |
| May 5, 2026 | 1,432.42 | 1,454.80 | 1,414.39 | 1,442.92 | 1,442.92 | 4.09% | 1,621,394 |
| May 4, 2026 | 1,401.77 | 1,417.07 | 1,366.79 | 1,386.21 | 1,386.21 | -2.86% | 1,755,713 |
| May 1, 2026 | 1,428.29 | 1,444.15 | 1,414.00 | 1,427.02 | 1,427.02 | -0.83% | 707,124 |
| Apr 30, 2026 | 1,414.34 | 1,446.65 | 1,395.00 | 1,438.99 | 1,438.99 | 3.22% | 1,414,445 |
| Apr 29, 2026 | 1,386.71 | 1,399.70 | 1,374.92 | 1,394.08 | 1,394.08 | 0.69% | 1,256,470 |
| Apr 28, 2026 | 1,389.73 | 1,398.63 | 1,364.81 | 1,384.56 | 1,384.56 | -3.34% | 1,926,876 |
| Apr 27, 2026 | 1,457.84 | 1,458.30 | 1,415.69 | 1,432.44 | 1,432.44 | -1.55% | 1,326,230 |
| Apr 24, 2026 | 1,459.53 | 1,472.65 | 1,441.69 | 1,457.70 | 1,455.01 | 2.81% | 1,751,836 |
| Apr 23, 2026 | 1,438.95 | 1,450.00 | 1,396.23 | 1,417.80 | 1,415.18 | -1.79% | 1,800,477 |
| Apr 22, 2026 | 1,477.00 | 1,477.00 | 1,378.30 | 1,443.66 | 1,440.99 | -1.05% | 2,621,794 |
| Apr 21, 2026 | 1,476.09 | 1,480.17 | 1,446.25 | 1,458.97 | 1,456.27 | -1.19% | 1,274,593 |
| Apr 20, 2026 | 1,461.49 | 1,479.30 | 1,452.00 | 1,476.50 | 1,473.77 | 1.14% | 1,091,852 |
| Apr 17, 2026 | 1,463.76 | 1,472.48 | 1,445.69 | 1,459.80 | 1,457.10 | 3.47% | 1,876,496 |
| Apr 16, 2026 | 1,453.00 | 1,453.92 | 1,406.50 | 1,410.83 | 1,408.22 | -4.79% | 2,626,711 |