ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,784.87
-30.40 (-1.67%)
At close: Jul 16, 2026, 4:00 PM EDT
1,750.23
-34.64 (-1.94%)
Pre-market: Jul 17, 2026, 5:15 AM EDT
ASML Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,796.91 | 1,853.45 | 1,779.12 | 1,784.87 | 1,784.87 | -1.67% | 2,569,652 |
| Jul 15, 2026 | 1,825.06 | 1,830.00 | 1,735.65 | 1,815.27 | 1,815.27 | 2.23% | 4,185,014 |
| Jul 14, 2026 | 1,787.45 | 1,798.27 | 1,749.86 | 1,775.64 | 1,775.64 | 2.87% | 2,529,139 |
| Jul 13, 2026 | 1,773.54 | 1,775.79 | 1,718.08 | 1,726.04 | 1,726.04 | -3.97% | 1,419,848 |
| Jul 10, 2026 | 1,783.88 | 1,815.18 | 1,766.66 | 1,797.32 | 1,797.32 | -0.38% | 1,218,431 |
| Jul 9, 2026 | 1,835.46 | 1,858.73 | 1,796.76 | 1,804.25 | 1,804.25 | 2.01% | 1,547,375 |
| Jul 8, 2026 | 1,733.68 | 1,780.66 | 1,729.38 | 1,768.65 | 1,768.65 | 1.22% | 1,424,503 |
| Jul 7, 2026 | 1,737.13 | 1,761.04 | 1,717.31 | 1,747.28 | 1,747.28 | -4.26% | 1,863,937 |
| Jul 6, 2026 | 1,830.00 | 1,868.60 | 1,813.33 | 1,825.07 | 1,825.07 | 3.15% | 1,944,969 |
| Jul 2, 2026 | 1,843.98 | 1,858.40 | 1,748.02 | 1,769.32 | 1,769.32 | -4.00% | 2,700,984 |
| Jul 1, 2026 | 1,916.28 | 1,943.00 | 1,832.63 | 1,843.04 | 1,843.04 | -7.36% | 2,584,671 |
| Jun 30, 2026 | 1,915.50 | 1,999.96 | 1,913.88 | 1,989.44 | 1,989.44 | 5.65% | 2,712,566 |
| Jun 29, 2026 | 1,798.95 | 1,886.12 | 1,772.52 | 1,883.11 | 1,883.11 | 4.93% | 1,760,518 |
| Jun 26, 2026 | 1,781.66 | 1,809.00 | 1,767.64 | 1,794.62 | 1,794.62 | -2.53% | 2,839,951 |
| Jun 25, 2026 | 1,855.50 | 1,855.91 | 1,777.04 | 1,841.18 | 1,841.18 | 4.45% | 2,199,736 |
| Jun 24, 2026 | 1,750.42 | 1,779.65 | 1,730.29 | 1,762.77 | 1,762.77 | -0.88% | 2,028,155 |
| 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 |