ASML Holding NV ADRhedged (ASMH)
NYSEARCA: ASMH · Real-Time Price · USD
97.27
-1.06 (-1.07%)
Feb 27, 2026, 4:00 PM EST - Market closed
ASMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 97.00 | 97.27 | 96.69 | 97.27 | 97.27 | -1.08% | 969 |
| Feb 26, 2026 | 97.83 | 98.33 | 97.83 | 98.33 | 98.33 | -4.04% | 1,228 |
| Feb 25, 2026 | 102.91 | 102.91 | 102.47 | 102.47 | 102.47 | 1.51% | 683 |
| Feb 24, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 1.17% | 289 |
| Feb 23, 2026 | 98.75 | 99.78 | 98.70 | 99.78 | 99.78 | 0.92% | 471 |
| Feb 20, 2026 | 99.58 | 99.58 | 98.86 | 98.86 | 98.86 | 0.68% | 780 |
| Feb 19, 2026 | 97.62 | 98.20 | 97.61 | 98.20 | 98.20 | -0.64% | 876 |
| Feb 18, 2026 | 98.59 | 98.84 | 98.59 | 98.84 | 98.84 | 4.11% | 1,261 |
| Feb 17, 2026 | 95.13 | 95.56 | 94.94 | 94.94 | 94.94 | 1.20% | 6,153 |
| Feb 13, 2026 | 95.04 | 95.24 | 93.81 | 93.81 | 93.81 | -0.35% | 1,118 |
| Feb 12, 2026 | 95.96 | 95.96 | 94.15 | 94.15 | 94.15 | -1.98% | 461 |
| Feb 11, 2026 | 96.29 | 96.34 | 94.75 | 96.05 | 96.05 | 1.91% | 1,350 |
| Feb 10, 2026 | 95.65 | 95.65 | 94.25 | 94.25 | 94.25 | -0.84% | 734 |
| Feb 9, 2026 | 94.30 | 95.19 | 94.03 | 95.05 | 95.05 | 0.46% | 2,487 |
| Feb 6, 2026 | 94.27 | 94.70 | 94.27 | 94.62 | 94.62 | 4.42% | 1,628 |
| Feb 5, 2026 | 91.16 | 91.56 | 90.37 | 90.61 | 90.61 | 0.77% | 2,046 |
| Feb 4, 2026 | 92.95 | 92.95 | 88.55 | 89.92 | 89.92 | -3.79% | 2,313 |
| Feb 3, 2026 | 96.59 | 96.59 | 92.54 | 93.46 | 93.46 | -3.46% | 2,110 |
| Feb 2, 2026 | 97.00 | 97.48 | 96.81 | 96.81 | 96.81 | 1.76% | 2,972 |
| Jan 30, 2026 | 96.82 | 96.82 | 95.14 | 95.14 | 95.14 | -1.16% | 4,814 |
| Jan 29, 2026 | 97.00 | 97.00 | 93.18 | 96.25 | 96.25 | 1.96% | 5,349 |
| Jan 28, 2026 | 100.00 | 100.00 | 93.74 | 94.40 | 94.40 | -1.25% | 5,314 |
| Jan 27, 2026 | 94.15 | 97.23 | 94.15 | 95.60 | 95.60 | 1.60% | 3,663 |
| Jan 26, 2026 | 92.51 | 94.54 | 92.51 | 94.10 | 94.10 | 1.26% | 3,066 |
| Jan 23, 2026 | 92.20 | 93.04 | 92.20 | 92.93 | 92.93 | -0.97% | 1,874 |
| Jan 22, 2026 | 93.85 | 93.85 | 93.02 | 93.84 | 93.84 | 1.84% | 2,353 |
| Jan 21, 2026 | 91.21 | 92.15 | 90.64 | 92.15 | 92.15 | 2.87% | 1,547 |
| Jan 20, 2026 | 89.62 | 90.52 | 89.00 | 89.58 | 89.58 | -3.32% | 1,382 |
| Jan 16, 2026 | 91.85 | 92.65 | 91.85 | 92.65 | 92.65 | 2.04% | 367 |
| Jan 15, 2026 | 92.17 | 92.17 | 90.81 | 90.81 | 90.80 | 5.70% | 3,256 |
| Jan 14, 2026 | 85.71 | 85.91 | 85.58 | 85.91 | 85.91 | -0.59% | 1,339 |
| Jan 13, 2026 | 86.90 | 87.25 | 86.42 | 86.42 | 86.42 | -0.68% | 1,701 |
| Jan 12, 2026 | 85.43 | 87.01 | 85.43 | 87.01 | 87.01 | 0.36% | 4,351 |
| Jan 9, 2026 | 84.80 | 86.70 | 84.80 | 86.70 | 86.70 | 6.73% | 2,812 |
| Jan 8, 2026 | 82.85 | 82.85 | 80.11 | 81.23 | 81.23 | -2.45% | 3,765 |
| Jan 7, 2026 | 83.57 | 83.57 | 83.18 | 83.27 | 83.27 | -1.26% | 1,890 |
| Jan 6, 2026 | 83.64 | 84.33 | 83.63 | 84.33 | 84.33 | 1.57% | 2,050 |
| Jan 5, 2026 | 82.27 | 83.55 | 82.27 | 83.02 | 83.02 | 5.31% | 3,012 |
| Jan 2, 2026 | 78.74 | 79.11 | 78.36 | 78.83 | 78.83 | 8.97% | 1,684 |
| Dec 31, 2025 | 72.65 | 72.65 | 72.34 | 72.34 | 72.34 | -0.21% | 265 |
| Dec 30, 2025 | 72.92 | 72.92 | 72.49 | 72.49 | 72.49 | 0.70% | 128 |
| Dec 29, 2025 | 72.15 | 72.18 | 71.99 | 71.99 | 71.99 | -0.46% | 594 |
| Dec 26, 2025 | 71.76 | 72.32 | 71.76 | 72.32 | 72.32 | 0.71% | 255 |
| Dec 24, 2025 | 71.50 | 71.81 | 71.50 | 71.81 | 71.81 | 0.50% | 236 |
| Dec 23, 2025 | 71.40 | 71.61 | 71.40 | 71.45 | 71.45 | 0.23% | 526 |
| Dec 22, 2025 | 72.06 | 72.06 | 71.29 | 71.29 | 71.29 | -0.38% | 1,396 |
| Dec 19, 2025 | 71.37 | 71.56 | 71.37 | 71.56 | 71.56 | 1.77% | 298 |
| Dec 18, 2025 | 70.82 | 70.82 | 70.31 | 70.31 | 70.31 | 2.35% | 517 |
| Dec 17, 2025 | 71.93 | 71.93 | 68.60 | 68.70 | 68.70 | -5.53% | 1,464 |
| Dec 16, 2025 | 72.99 | 72.99 | 72.72 | 72.72 | 72.72 | -1.11% | 807 |
| Dec 15, 2025 | 73.63 | 73.63 | 73.54 | 73.54 | 73.40 | 0.49% | 139 |
| Dec 12, 2025 | 73.42 | 73.42 | 73.18 | 73.18 | 73.04 | -3.69% | 353 |
| Dec 11, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.84 | -0.19% | 149 |
| Dec 10, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.98 | 0.14% | 81 |
| Dec 9, 2025 | 76.09 | 76.09 | 75.96 | 76.01 | 75.87 | -0.37% | 570 |
| Dec 8, 2025 | 77.23 | 77.23 | 76.29 | 76.29 | 76.15 | 1.66% | 524 |
| Dec 5, 2025 | 76.60 | 76.60 | 75.05 | 75.05 | 74.91 | -0.76% | 166 |
| Dec 4, 2025 | 76.35 | 76.35 | 75.62 | 75.62 | 75.48 | -2.54% | 251 |
| Dec 3, 2025 | 76.95 | 77.59 | 76.90 | 77.59 | 77.44 | 2.43% | 260 |
| Dec 2, 2025 | 75.79 | 75.85 | 75.75 | 75.75 | 75.61 | 1.69% | 309 |
| Dec 1, 2025 | 73.14 | 74.49 | 73.14 | 74.49 | 74.35 | 2.74% | 225 |
| Nov 28, 2025 | 71.36 | 72.50 | 71.36 | 72.50 | 72.37 | 1.42% | 224 |
| Nov 26, 2025 | 71.64 | 71.64 | 71.30 | 71.49 | 71.36 | 3.40% | 560 |
| Nov 25, 2025 | 67.45 | 69.14 | 67.40 | 69.14 | 69.01 | 1.31% | 435 |
| Nov 24, 2025 | 67.59 | 68.25 | 67.59 | 68.25 | 68.12 | 2.05% | 254 |
| Nov 21, 2025 | 67.09 | 67.09 | 66.87 | 66.87 | 66.75 | -1.15% | 521 |
| Nov 20, 2025 | 71.96 | 71.96 | 67.61 | 67.65 | 67.53 | -5.43% | 862 |
| Nov 19, 2025 | 70.62 | 71.54 | 70.62 | 71.54 | 71.41 | 3.59% | 652 |
| Nov 18, 2025 | 68.74 | 69.06 | 68.74 | 69.06 | 68.93 | -1.11% | 239 |
| Nov 17, 2025 | 70.08 | 70.08 | 69.84 | 69.84 | 69.71 | 1.51% | 421 |
| Nov 14, 2025 | 68.71 | 69.51 | 68.71 | 68.80 | 68.67 | -1.20% | 896 |
| Nov 13, 2025 | 69.80 | 69.80 | 69.63 | 69.63 | 69.50 | -1.94% | 269 |
| Nov 12, 2025 | 70.97 | 71.01 | 70.97 | 71.01 | 70.88 | 1.27% | 242 |
| Nov 11, 2025 | 70.51 | 70.65 | 70.12 | 70.12 | 69.99 | -1.83% | 514 |
| Nov 10, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.30 | 2.43% | 192 |
| Nov 7, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.60 | -1.47% | 398 |
| Nov 6, 2025 | 71.39 | 71.39 | 70.77 | 70.77 | 70.64 | -1.99% | 389 |
| Nov 5, 2025 | 72.41 | 72.41 | 72.21 | 72.21 | 72.08 | 1.29% | 141 |
| Nov 4, 2025 | 72.96 | 72.96 | 71.29 | 71.29 | 71.16 | -2.98% | 313 |
| Nov 3, 2025 | 73.57 | 73.57 | 73.48 | 73.48 | 73.34 | 0.74% | 248 |
| Oct 31, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.81 | -1.08% | 300 |
| Oct 30, 2025 | 73.68 | 73.74 | 73.68 | 73.74 | 73.60 | 0.67% | 296 |
| Oct 29, 2025 | 73.00 | 73.25 | 72.85 | 73.25 | 73.11 | 2.32% | 539 |
| Oct 28, 2025 | 71.63 | 71.80 | 71.59 | 71.59 | 71.45 | -0.68% | 322 |
| Oct 27, 2025 | 71.60 | 72.08 | 71.60 | 72.08 | 71.94 | 2.23% | 281 |
| Oct 24, 2025 | 70.79 | 70.80 | 70.50 | 70.50 | 70.37 | -0.28% | 873 |
| Oct 23, 2025 | 69.65 | 70.70 | 69.52 | 70.70 | 70.57 | 2.39% | 637 |
| Oct 22, 2025 | 68.83 | 69.05 | 68.80 | 69.05 | 68.92 | -1.42% | 523 |
| Oct 21, 2025 | 70.39 | 70.43 | 70.05 | 70.05 | 69.91 | -1.27% | 440 |
| Oct 20, 2025 | 71.18 | 71.18 | 70.94 | 70.94 | 70.81 | 1.59% | 392 |
| Oct 17, 2025 | 69.11 | 69.83 | 69.11 | 69.83 | 69.70 | 1.13% | 482 |
| Oct 16, 2025 | 71.16 | 71.16 | 69.05 | 69.05 | 68.93 | 0.63% | 398 |
| Oct 15, 2025 | 69.84 | 69.84 | 67.83 | 68.62 | 68.49 | 2.41% | 750 |
| Oct 14, 2025 | 66.44 | 67.72 | 66.44 | 67.00 | 66.88 | -0.63% | 2,581 |
| Oct 13, 2025 | 66.33 | 67.43 | 66.33 | 67.43 | 67.30 | 5.32% | 422 |
| Oct 10, 2025 | 66.57 | 66.60 | 64.02 | 64.02 | 63.90 | -4.79% | 649 |
| Oct 9, 2025 | 67.22 | 67.25 | 66.97 | 67.24 | 67.12 | -0.16% | 625 |
| Oct 8, 2025 | 67.34 | 67.52 | 67.34 | 67.35 | 67.22 | -1.30% | 783 |
| Oct 7, 2025 | 70.73 | 70.93 | 68.21 | 68.24 | 68.11 | -3.36% | 1,097 |
| Oct 6, 2025 | 71.09 | 71.09 | 70.61 | 70.61 | 70.48 | 1.38% | 344 |