ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,457.70
+39.90 (2.81%)
At close: Apr 24, 2026, 4:00 PM EDT
1,458.50
+0.80 (0.05%)
After-hours: Apr 24, 2026, 7:59 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,459.53 | 1,472.65 | 1,441.69 | 1,457.70 | 1,457.70 | 2.81% | 1,748,300 |
| Apr 23, 2026 | 1,438.94 | 1,450.00 | 1,396.23 | 1,417.80 | 1,417.80 | -1.79% | 1,791,248 |
| Apr 22, 2026 | 1,477.00 | 1,477.00 | 1,378.30 | 1,443.66 | 1,443.66 | -1.05% | 2,597,378 |
| Apr 21, 2026 | 1,476.09 | 1,480.17 | 1,446.25 | 1,458.97 | 1,458.97 | -1.19% | 1,270,033 |
| Apr 20, 2026 | 1,461.49 | 1,479.30 | 1,452.00 | 1,476.50 | 1,476.50 | 1.14% | 1,079,949 |
| Apr 17, 2026 | 1,463.76 | 1,472.48 | 1,445.69 | 1,459.80 | 1,459.80 | 3.47% | 1,865,662 |
| Apr 16, 2026 | 1,453.00 | 1,453.92 | 1,406.50 | 1,410.83 | 1,410.83 | -4.79% | 2,615,383 |
| Apr 15, 2026 | 1,473.53 | 1,486.17 | 1,415.25 | 1,481.77 | 1,481.77 | -2.41% | 4,238,793 |
| Apr 14, 2026 | 1,526.39 | 1,531.98 | 1,496.98 | 1,518.30 | 1,518.30 | 1.21% | 1,720,427 |
| Apr 13, 2026 | 1,465.16 | 1,500.80 | 1,461.03 | 1,500.20 | 1,500.20 | 1.48% | 1,702,638 |
| Apr 10, 2026 | 1,482.35 | 1,502.50 | 1,473.72 | 1,478.28 | 1,478.28 | 2.05% | 1,515,457 |
| Apr 9, 2026 | 1,412.12 | 1,453.55 | 1,412.12 | 1,448.64 | 1,448.64 | 1.94% | 1,576,532 |
| Apr 8, 2026 | 1,421.00 | 1,429.29 | 1,384.23 | 1,421.05 | 1,421.05 | 8.77% | 2,409,569 |
| Apr 7, 2026 | 1,290.44 | 1,309.00 | 1,272.21 | 1,306.45 | 1,306.45 | 0.19% | 1,320,350 |
| Apr 6, 2026 | 1,315.11 | 1,320.00 | 1,280.36 | 1,304.01 | 1,304.01 | -1.00% | 1,297,227 |
| Apr 2, 2026 | 1,305.54 | 1,356.20 | 1,298.18 | 1,317.23 | 1,317.23 | -3.13% | 1,878,315 |
| Apr 1, 2026 | 1,345.64 | 1,385.72 | 1,344.56 | 1,359.76 | 1,359.76 | 2.95% | 1,725,023 |
| Mar 31, 2026 | 1,284.33 | 1,322.41 | 1,276.01 | 1,320.83 | 1,320.83 | 5.33% | 1,730,447 |
| Mar 30, 2026 | 1,318.77 | 1,322.92 | 1,248.11 | 1,253.96 | 1,253.96 | -3.72% | 2,144,468 |
| Mar 27, 2026 | 1,318.43 | 1,333.78 | 1,298.52 | 1,302.47 | 1,302.47 | -2.03% | 1,759,696 |
| Mar 26, 2026 | 1,356.81 | 1,359.42 | 1,326.85 | 1,329.50 | 1,329.50 | -4.62% | 1,721,069 |
| Mar 25, 2026 | 1,394.09 | 1,405.83 | 1,366.69 | 1,393.89 | 1,393.89 | -0.40% | 1,610,003 |
| Mar 24, 2026 | 1,349.12 | 1,413.28 | 1,348.68 | 1,399.42 | 1,399.42 | 2.18% | 1,801,003 |
| Mar 23, 2026 | 1,359.73 | 1,400.39 | 1,348.11 | 1,369.62 | 1,369.62 | 3.98% | 1,983,247 |
| Mar 20, 2026 | 1,357.26 | 1,370.00 | 1,291.10 | 1,317.25 | 1,317.25 | -3.60% | 2,645,128 |
| Mar 19, 2026 | 1,315.24 | 1,372.46 | 1,310.37 | 1,366.39 | 1,366.39 | 0.83% | 1,619,149 |
| Mar 18, 2026 | 1,373.37 | 1,381.29 | 1,354.02 | 1,355.17 | 1,355.17 | -2.45% | 1,391,446 |
| Mar 17, 2026 | 1,385.05 | 1,391.06 | 1,369.31 | 1,389.16 | 1,389.16 | 0.99% | 1,135,989 |
| Mar 16, 2026 | 1,379.52 | 1,390.16 | 1,368.20 | 1,375.56 | 1,375.56 | 2.22% | 1,310,431 |
| Mar 13, 2026 | 1,367.54 | 1,386.79 | 1,342.50 | 1,345.69 | 1,345.69 | -0.44% | 1,179,035 |
| Mar 12, 2026 | 1,372.54 | 1,372.54 | 1,333.57 | 1,351.58 | 1,351.58 | -2.53% | 1,780,185 |
| Mar 11, 2026 | 1,383.96 | 1,404.78 | 1,372.00 | 1,386.68 | 1,386.68 | 0.24% | 1,171,989 |
| Mar 10, 2026 | 1,374.59 | 1,407.54 | 1,369.91 | 1,383.40 | 1,383.40 | 1.91% | 1,650,928 |
| Mar 9, 2026 | 1,284.79 | 1,359.00 | 1,276.11 | 1,357.42 | 1,357.42 | 5.00% | 1,808,899 |
| Mar 6, 2026 | 1,293.86 | 1,338.00 | 1,286.67 | 1,292.80 | 1,292.80 | -5.52% | 1,900,072 |
| Mar 5, 2026 | 1,381.12 | 1,407.38 | 1,339.45 | 1,368.36 | 1,368.36 | -2.22% | 1,806,155 |
| Mar 4, 2026 | 1,391.13 | 1,405.55 | 1,372.71 | 1,399.37 | 1,399.37 | 2.82% | 1,486,729 |
| Mar 3, 2026 | 1,357.58 | 1,373.50 | 1,329.03 | 1,360.94 | 1,360.94 | -4.40% | 2,012,456 |
| Mar 2, 2026 | 1,417.75 | 1,442.69 | 1,411.21 | 1,423.54 | 1,423.54 | -1.86% | 1,492,377 |
| Feb 27, 2026 | 1,430.34 | 1,461.72 | 1,424.50 | 1,450.56 | 1,450.56 | -0.90% | 1,358,271 |
| Feb 26, 2026 | 1,512.82 | 1,514.33 | 1,426.59 | 1,463.80 | 1,463.80 | -4.11% | 2,177,889 |
| Feb 25, 2026 | 1,522.40 | 1,547.22 | 1,516.48 | 1,526.51 | 1,526.51 | 1.92% | 1,306,850 |
| Feb 24, 2026 | 1,500.02 | 1,507.35 | 1,473.93 | 1,497.80 | 1,497.80 | 0.79% | 1,538,909 |
| Feb 23, 2026 | 1,471.40 | 1,493.01 | 1,462.00 | 1,485.99 | 1,485.99 | 1.12% | 1,284,188 |
| Feb 20, 2026 | 1,449.42 | 1,487.01 | 1,448.32 | 1,469.59 | 1,469.59 | 0.73% | 1,102,465 |
| Feb 19, 2026 | 1,439.04 | 1,459.79 | 1,427.58 | 1,458.93 | 1,458.93 | -0.67% | 1,135,216 |
| Feb 18, 2026 | 1,436.47 | 1,476.50 | 1,427.38 | 1,468.72 | 1,468.72 | 3.45% | 1,334,359 |
| Feb 17, 2026 | 1,392.57 | 1,428.50 | 1,382.75 | 1,419.78 | 1,419.78 | 0.94% | 1,097,175 |
| Feb 13, 2026 | 1,414.85 | 1,436.66 | 1,401.00 | 1,406.61 | 1,406.61 | -0.02% | 1,249,325 |
| Feb 12, 2026 | 1,435.23 | 1,439.25 | 1,392.20 | 1,406.87 | 1,406.87 | -2.00% | 1,518,087 |