Skip to main content
logo
ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,641.74
-115.73 (-6.59%)
At close: Jun 5, 2026, 4:00 PM EDT
1,640.84
-0.90 (-0.05%)
After-hours: Jun 5, 2026, 7:59 PM EDT

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,685.361,705.481,638.381,641.741,641.74-6.59%2,691,517
Jun 4, 20261,679.801,779.291,672.431,757.471,757.471.80%2,240,909
Jun 3, 20261,709.311,743.271,690.001,726.361,726.361.23%1,814,590
Jun 2, 20261,659.691,708.321,647.591,705.371,705.374.72%1,473,488
Jun 1, 20261,594.471,646.531,585.611,628.571,628.570.98%1,053,791
May 29, 20261,633.471,654.201,604.861,612.761,612.760.44%1,062,653
May 28, 20261,617.091,627.531,580.001,605.771,605.770.49%968,701
May 27, 20261,637.351,639.131,583.001,597.871,597.87-2.09%1,356,471
May 26, 20261,641.851,648.011,604.251,632.031,632.03-0.05%1,646,114
May 22, 20261,620.031,653.531,615.851,632.901,632.902.57%1,658,441
May 21, 20261,548.681,601.791,545.941,592.001,592.002.70%1,354,631
May 20, 20261,502.381,555.801,492.321,550.131,550.136.21%1,705,491
May 19, 20261,449.931,485.761,441.311,459.441,459.44-0.88%1,380,267
May 18, 20261,521.251,522.491,453.341,472.391,472.39-1.96%1,649,671
May 15, 20261,511.741,527.251,486.641,501.811,501.81-5.22%1,807,381
May 14, 20261,573.741,603.491,563.281,584.511,584.510.19%1,412,600
May 13, 20261,539.391,602.601,521.081,581.581,581.583.99%1,691,220
May 12, 20261,526.141,535.111,475.001,520.941,520.94-2.87%1,846,830
May 11, 20261,559.301,567.991,521.361,565.811,565.81-1.65%2,191,329
May 8, 20261,538.531,595.311,531.161,592.021,592.024.97%2,288,336
May 7, 20261,548.741,550.001,497.811,516.601,516.60-1.82%1,726,651
May 6, 20261,503.091,545.521,496.001,544.741,544.747.06%2,312,386
May 5, 20261,432.421,454.801,414.391,442.921,442.924.09%1,621,394
May 4, 20261,401.771,417.071,366.791,386.211,386.21-2.86%1,755,713
May 1, 20261,428.291,444.151,414.001,427.021,427.02-0.83%707,124
Apr 30, 20261,414.341,446.651,395.001,438.991,438.993.22%1,414,445
Apr 29, 20261,386.711,399.701,374.921,394.081,394.080.69%1,256,470
Apr 28, 20261,389.731,398.631,364.811,384.561,384.56-3.34%1,926,876
Apr 27, 20261,457.841,458.301,415.691,432.441,432.44-1.52%1,326,230
Apr 24, 20261,459.531,472.651,441.691,457.701,454.482.81%1,751,836
Apr 23, 20261,438.951,450.001,396.231,417.801,414.67-1.79%1,800,477
Apr 22, 20261,477.001,477.001,378.301,443.661,440.47-1.05%2,621,794
Apr 21, 20261,476.091,480.171,446.251,458.971,455.75-1.19%1,274,593
Apr 20, 20261,461.491,479.301,452.001,476.501,473.241.14%1,091,852
Apr 17, 20261,463.761,472.481,445.691,459.801,456.583.47%1,876,496
Apr 16, 20261,453.001,453.921,406.501,410.831,407.72-4.79%2,626,711
Apr 15, 20261,473.531,486.171,415.251,481.771,478.50-2.41%4,251,666
Apr 14, 20261,526.391,531.981,496.981,518.301,514.951.21%1,769,180
Apr 13, 20261,465.161,500.801,461.031,500.201,496.891.48%1,709,372
Apr 10, 20261,482.351,502.501,473.721,478.281,475.022.05%1,519,599
Apr 9, 20261,412.121,453.551,412.121,448.641,445.441.94%1,579,677
Apr 8, 20261,421.001,429.291,384.231,421.051,417.918.77%2,427,277
Apr 7, 20261,290.441,309.001,272.211,306.451,303.570.19%1,368,911
Apr 6, 20261,315.111,320.001,280.361,304.011,301.13-1.00%1,299,180
Apr 2, 20261,305.541,356.201,298.181,317.231,314.32-3.13%1,883,406
Apr 1, 20261,345.641,385.721,344.561,359.761,356.762.95%1,744,981
Mar 31, 20261,284.331,322.411,276.011,320.831,317.925.33%1,731,472
Mar 30, 20261,318.771,322.921,248.111,253.961,251.19-3.72%2,144,468
Mar 27, 20261,318.431,333.781,298.521,302.471,299.60-2.03%1,759,696
Mar 26, 20261,356.811,359.421,326.851,329.501,326.57-4.62%1,721,069