ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,501.81
-82.70 (-5.22%)
At close: May 15, 2026, 4:00 PM EDT
1,498.00
-3.81 (-0.25%)
After-hours: May 15, 2026, 7:59 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.73% | 1,326,230 |
| Apr 24, 2026 | 1,459.53 | 1,472.65 | 1,441.69 | 1,457.70 | 1,454.48 | 2.81% | 1,751,836 |
| Apr 23, 2026 | 1,438.95 | 1,450.00 | 1,396.23 | 1,417.80 | 1,414.67 | -1.79% | 1,800,477 |
| Apr 22, 2026 | 1,477.00 | 1,477.00 | 1,378.30 | 1,443.66 | 1,440.47 | -1.05% | 2,621,794 |
| Apr 21, 2026 | 1,476.09 | 1,480.17 | 1,446.25 | 1,458.97 | 1,455.75 | -1.19% | 1,274,593 |
| Apr 20, 2026 | 1,461.49 | 1,479.30 | 1,452.00 | 1,476.50 | 1,473.24 | 1.14% | 1,091,852 |
| Apr 17, 2026 | 1,463.76 | 1,472.48 | 1,445.69 | 1,459.80 | 1,456.58 | 3.47% | 1,876,496 |
| Apr 16, 2026 | 1,453.00 | 1,453.92 | 1,406.50 | 1,410.83 | 1,407.72 | -4.79% | 2,626,711 |
| Apr 15, 2026 | 1,473.53 | 1,486.17 | 1,415.25 | 1,481.77 | 1,478.50 | -2.41% | 4,251,666 |
| Apr 14, 2026 | 1,526.39 | 1,531.98 | 1,496.98 | 1,518.30 | 1,514.95 | 1.21% | 1,769,180 |
| Apr 13, 2026 | 1,465.16 | 1,500.80 | 1,461.03 | 1,500.20 | 1,496.89 | 1.48% | 1,709,372 |
| Apr 10, 2026 | 1,482.35 | 1,502.50 | 1,473.72 | 1,478.28 | 1,475.02 | 2.05% | 1,519,599 |
| Apr 9, 2026 | 1,412.12 | 1,453.55 | 1,412.12 | 1,448.64 | 1,445.44 | 1.94% | 1,579,677 |
| Apr 8, 2026 | 1,421.00 | 1,429.29 | 1,384.23 | 1,421.05 | 1,417.91 | 8.77% | 2,427,277 |
| Apr 7, 2026 | 1,290.44 | 1,309.00 | 1,272.21 | 1,306.45 | 1,303.57 | 0.19% | 1,368,911 |
| Apr 6, 2026 | 1,315.11 | 1,320.00 | 1,280.36 | 1,304.01 | 1,301.13 | -1.00% | 1,299,180 |
| Apr 2, 2026 | 1,305.54 | 1,356.20 | 1,298.18 | 1,317.23 | 1,314.32 | -3.13% | 1,883,406 |
| Apr 1, 2026 | 1,345.64 | 1,385.72 | 1,344.56 | 1,359.76 | 1,356.76 | 2.95% | 1,744,981 |
| Mar 31, 2026 | 1,284.33 | 1,322.41 | 1,276.01 | 1,320.83 | 1,317.92 | 5.33% | 1,731,472 |
| Mar 30, 2026 | 1,318.77 | 1,322.92 | 1,248.11 | 1,253.96 | 1,251.19 | -3.72% | 2,144,468 |
| Mar 27, 2026 | 1,318.43 | 1,333.78 | 1,298.52 | 1,302.47 | 1,299.60 | -2.03% | 1,759,696 |
| Mar 26, 2026 | 1,356.81 | 1,359.42 | 1,326.85 | 1,329.50 | 1,326.57 | -4.62% | 1,721,069 |
| Mar 25, 2026 | 1,394.09 | 1,405.83 | 1,366.69 | 1,393.89 | 1,390.81 | -0.40% | 1,610,003 |
| Mar 24, 2026 | 1,349.12 | 1,413.28 | 1,348.68 | 1,399.42 | 1,396.33 | 2.18% | 1,801,003 |
| Mar 23, 2026 | 1,359.73 | 1,400.39 | 1,348.11 | 1,369.62 | 1,366.60 | 3.98% | 1,983,247 |
| Mar 20, 2026 | 1,357.26 | 1,370.00 | 1,291.10 | 1,317.25 | 1,314.34 | -3.60% | 2,645,128 |
| Mar 19, 2026 | 1,315.24 | 1,372.46 | 1,310.37 | 1,366.39 | 1,363.37 | 0.83% | 1,619,149 |
| Mar 18, 2026 | 1,373.37 | 1,381.29 | 1,354.02 | 1,355.17 | 1,352.18 | -2.45% | 1,391,446 |
| Mar 17, 2026 | 1,385.05 | 1,391.06 | 1,369.31 | 1,389.16 | 1,386.09 | 0.99% | 1,135,989 |
| Mar 16, 2026 | 1,379.52 | 1,390.16 | 1,368.20 | 1,375.56 | 1,372.52 | 2.22% | 1,310,431 |
| Mar 13, 2026 | 1,367.54 | 1,386.79 | 1,342.50 | 1,345.69 | 1,342.72 | -0.44% | 1,179,035 |
| Mar 12, 2026 | 1,372.54 | 1,372.54 | 1,333.57 | 1,351.58 | 1,348.60 | -2.53% | 1,780,185 |
| Mar 11, 2026 | 1,383.96 | 1,404.78 | 1,372.00 | 1,386.68 | 1,383.62 | 0.24% | 1,171,989 |
| Mar 10, 2026 | 1,374.59 | 1,407.54 | 1,369.91 | 1,383.40 | 1,380.35 | 1.91% | 1,650,928 |
| Mar 9, 2026 | 1,284.79 | 1,359.00 | 1,276.11 | 1,357.42 | 1,354.42 | 5.00% | 1,808,899 |
| Mar 6, 2026 | 1,293.86 | 1,338.00 | 1,286.67 | 1,292.80 | 1,289.95 | -5.52% | 1,900,072 |