Skip to main content
ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,495.16
-1.96 (-0.13%)
At close: Nov 13, 2026, 4:00 PM EST
1,476.00
-19.16 (-1.28%)
After-hours: Nov 13, 2026, 7:59 PM EST

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20261,487.261,506.511,462.321,495.161,495.16-0.13%1,365,714
Nov 12, 20261,503.431,530.951,487.851,497.121,497.12-2.43%1,831,324
Nov 11, 20261,543.751,563.461,517.111,534.421,534.421.76%1,462,962
Nov 10, 20261,504.621,545.711,492.001,507.851,507.85-0.36%1,524,615
Nov 9, 20261,476.721,525.831,468.021,513.251,513.256.21%2,206,961
Nov 6, 20261,446.081,447.491,409.211,424.751,424.755.02%1,904,642
Nov 5, 20261,434.261,443.481,355.051,356.651,356.65-9.33%4,012,392
Nov 4, 20261,512.251,532.241,478.961,496.301,496.30-3.60%1,978,690
Nov 3, 20261,558.671,575.601,547.011,552.141,552.141.70%1,195,818
Nov 2, 20261,577.321,600.801,518.001,526.141,526.14-2.54%1,817,199
Oct 30, 20261,587.821,609.261,535.331,565.901,565.90-6.55%2,176,369
Oct 29, 20261,657.421,690.101,650.821,675.701,675.700.77%1,277,368
Oct 28, 20261,656.741,673.061,647.811,662.851,662.851.67%1,076,646
Oct 27, 20261,617.741,643.671,598.661,635.571,635.572.92%1,365,595
Oct 26, 20261,588.021,612.001,582.881,590.901,589.121.22%1,947,605
Oct 23, 20261,550.491,581.641,550.001,571.801,570.040.72%999,144
Oct 22, 20261,622.941,628.291,555.941,560.541,558.79-6.93%2,035,060
Oct 21, 20261,680.531,687.811,661.621,676.691,674.812.81%1,248,098
Oct 20, 20261,633.661,654.211,613.541,630.841,629.01-0.99%995,660
Oct 19, 20261,678.751,681.781,646.021,647.121,645.280.34%1,258,086
Oct 16, 20261,659.011,686.321,639.431,641.521,639.68-0.96%1,891,022
Oct 15, 20261,616.141,661.141,594.031,657.441,655.580.45%1,987,932
Oct 14, 20261,676.801,734.501,648.801,650.001,648.15-3.94%2,877,156
Oct 13, 20261,707.001,725.271,682.021,717.761,715.84-1.86%1,595,287
Oct 12, 20261,784.361,784.811,750.021,750.241,748.28-1.69%1,107,117
Oct 9, 20261,819.141,825.571,778.001,780.341,778.350.60%1,204,866
Oct 8, 20261,791.801,842.531,763.231,769.791,767.81-1.95%1,932,507
Oct 7, 20261,788.921,811.711,785.741,804.961,802.94-1.59%1,249,158
Oct 6, 20261,870.001,870.001,819.091,834.101,832.05-1.39%1,627,464
Oct 5, 20261,852.531,869.671,841.801,859.861,857.78-0.40%1,387,875
Oct 2, 20261,849.741,873.501,842.451,867.311,865.223.25%1,345,027
Oct 1, 20261,799.101,822.201,791.251,808.491,806.46-0.18%1,406,582
Sep 30, 20261,828.601,830.001,808.961,811.671,809.64-1.24%1,229,615
Sep 29, 20261,811.511,841.771,800.401,834.391,832.343.56%1,656,248
Sep 28, 20261,748.821,784.561,735.501,771.411,769.431.58%1,374,642
Sep 25, 20261,741.251,759.251,728.111,743.941,741.991.24%802,250
Sep 24, 20261,708.851,736.841,700.881,722.501,720.57-1.27%1,264,532
Sep 23, 20261,731.201,746.611,704.301,744.611,742.66-0.19%1,255,345
Sep 22, 20261,696.001,749.701,694.291,747.901,745.942.14%1,175,553
Sep 21, 20261,693.071,722.331,677.091,711.321,709.401.87%1,316,173
Sep 18, 20261,630.001,681.611,628.271,679.921,678.043.08%2,527,195
Sep 17, 20261,637.071,638.701,614.021,629.671,627.851.71%1,396,255
Sep 16, 20261,629.851,629.851,584.541,602.221,600.430.67%1,338,744
Sep 15, 20261,615.611,616.551,575.781,591.481,589.701.04%1,578,620
Sep 14, 20261,594.211,610.411,572.841,575.151,573.39-7.25%1,974,471
Sep 11, 20261,726.871,727.311,696.211,698.301,696.400.64%881,944
Sep 10, 20261,688.511,716.631,681.581,687.431,685.54-2.43%1,080,300
Sep 9, 20261,727.721,750.891,722.921,729.521,727.58-2.00%1,062,851
Sep 8, 20261,774.351,790.001,743.091,764.851,762.872.91%1,354,039
Sep 4, 20261,678.741,721.661,675.931,714.881,712.964.17%1,289,622