Skip to main content
ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,390.50
-6.65 (-0.48%)
Mar 5, 2026, 11:03 AM EST

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,388.241,410.191,374.891,397.151,397.151.79%470
Mar 3, 20261,364.461,388.681,325.641,372.581,372.58-2.76%675
Mar 2, 20261,426.211,431.531,405.791,411.541,411.54-1.91%443
Feb 27, 20261,450.001,457.861,367.651,438.971,438.97-0.98%451
Feb 26, 20261,515.321,520.011,431.001,453.251,453.25-4.70%24,657
Feb 25, 20261,515.981,545.501,515.981,525.001,525.003.12%529
Feb 24, 20261,506.571,506.571,475.341,478.921,478.920.92%1,056
Feb 23, 20261,479.521,492.341,453.011,465.381,465.38-1.48%7,442
Feb 20, 20261,445.611,487.381,445.611,487.381,487.381.56%289
Feb 19, 20261,443.121,466.641,437.941,464.511,464.510.23%1,453
Feb 18, 20261,440.751,476.751,436.291,461.171,461.172.30%603
Feb 17, 20261,397.381,437.471,392.291,428.251,428.251.39%3,203
Feb 13, 20261,416.001,442.651,397.421,408.701,408.70-0.48%415
Feb 12, 20261,439.451,439.451,388.491,415.431,415.43-1.07%2,524
Feb 11, 20261,435.501,449.991,415.841,430.751,430.751.64%440
Feb 10, 20261,440.131,440.131,401.861,407.611,407.61-2.62%425
Feb 9, 20261,422.881,445.501,419.001,445.501,445.501.85%214
Feb 6, 20261,369.621,422.251,369.621,419.311,419.315.66%333
Feb 5, 20261,325.601,366.061,325.601,343.231,343.230.40%514
Feb 4, 20261,396.001,402.711,316.261,337.901,337.90-3.84%1,058
Feb 3, 20261,439.981,439.981,374.691,391.341,391.34-3.63%2,189
Feb 2, 20261,392.081,454.481,392.081,443.771,443.771.67%380
Jan 30, 20261,442.221,462.491,417.131,420.111,420.11-2.73%465
Jan 29, 20261,454.151,464.281,402.201,459.981,459.981.96%1,359
Jan 28, 20261,495.031,495.031,410.001,431.911,431.91-1.40%6,572
Jan 27, 20261,427.971,473.501,423.451,452.211,452.212.50%425
Jan 26, 20261,384.741,427.641,384.741,416.781,416.782.31%2,072
Jan 23, 20261,383.251,395.961,371.211,384.741,384.740.56%485
Jan 22, 20261,401.681,401.681,372.511,377.021,377.022.78%614
Jan 21, 20261,337.261,369.671,328.001,339.761,339.760.63%1,451
Jan 20, 20261,324.011,347.001,303.581,331.311,331.31-1.52%1,904
Jan 16, 20261,349.391,370.691,339.141,351.801,351.801.96%699
Jan 15, 20261,352.661,352.801,325.751,325.791,325.796.12%475
Jan 14, 20261,270.191,274.601,249.371,249.371,249.37-1.87%400
Jan 13, 20261,289.971,289.971,267.201,273.241,273.24-1.96%301
Jan 12, 20261,267.161,298.741,250.561,298.741,298.741.44%337
Jan 9, 20261,234.551,281.121,223.801,280.291,280.297.32%531
Jan 8, 20261,220.001,222.351,176.921,192.961,192.96-3.42%289
Jan 7, 20261,232.701,245.031,218.551,235.221,235.220.71%594
Jan 6, 20261,224.151,245.651,224.151,226.541,226.540.54%3,266
Jan 5, 20261,224.581,242.851,201.791,220.001,220.005.55%618
Jan 2, 20261,125.001,170.001,122.111,155.861,155.868.53%721
Dec 31, 20251,092.001,092.001,065.001,065.001,065.00-2.63%326
Dec 30, 20251,077.811,093.801,071.391,093.801,093.802.22%316
Dec 29, 20251,071.811,072.821,060.231,070.001,070.00-3.25%438
Dec 26, 20251,049.101,106.001,036.701,106.001,106.003.36%482
Dec 24, 20251,049.041,070.001,049.041,070.001,070.000.09%166
Dec 23, 20251,055.411,070.001,055.411,069.001,069.000.59%499
Dec 22, 20251,075.661,075.661,047.951,062.701,062.70-0.24%550
Dec 19, 20251,044.521,065.301,044.521,065.301,065.301.67%1,203
Dec 18, 20251,045.891,051.711,033.291,047.841,047.842.61%454
Dec 17, 20251,063.821,063.821,008.111,021.181,021.18-4.49%544
Dec 16, 20251,086.001,087.691,064.291,069.161,069.16-2.56%382
Dec 15, 20251,086.061,097.551,081.231,097.251,097.250.52%670
Dec 12, 20251,104.561,112.661,074.771,091.611,091.61-3.31%353
Dec 11, 20251,110.301,129.001,099.181,129.001,129.001.64%499
Dec 10, 20251,109.621,126.551,099.941,110.741,110.740.50%321
Dec 9, 20251,103.021,115.591,102.491,105.211,105.21-0.16%672
Dec 8, 20251,123.191,130.841,106.981,106.981,106.981.40%370
Dec 5, 20251,118.251,128.311,091.721,091.721,091.72-0.34%7,519
Dec 4, 20251,121.571,129.821,095.391,095.391,095.39-3.44%7,736
Dec 3, 20251,107.191,139.291,107.191,134.391,134.392.84%9,389
Dec 2, 20251,084.511,110.001,084.511,103.051,103.052.66%6,531
Dec 1, 20251,055.311,090.001,055.311,074.461,074.462.13%401
Nov 28, 20251,039.221,058.581,037.451,052.061,052.061.00%260
Nov 26, 20251,043.021,057.931,039.051,041.601,041.603.40%675
Nov 25, 2025997.181,007.35975.991,007.351,007.352.70%4,919
Nov 24, 2025976.16996.36976.06980.88980.880.50%594
Nov 21, 2025967.83986.67947.57976.00976.00-0.96%1,057
Nov 20, 20251,041.721,051.05964.54985.47985.47-4.74%4,065
Nov 19, 20251,005.121,041.341,003.531,034.491,034.493.25%2,645
Nov 18, 20251,016.931,016.93994.851,001.951,001.95-0.99%822
Nov 17, 20251,008.071,024.04998.541,012.001,012.000.38%490
Nov 14, 2025994.301,018.76985.371,008.191,008.19-0.46%390
Nov 13, 20251,039.411,039.411,010.001,012.811,012.81-1.96%401
Nov 12, 20251,028.981,039.041,026.211,033.061,033.060.11%394
Nov 11, 20251,030.111,036.071,009.791,031.961,031.96-0.72%451
Nov 10, 20251,038.671,041.021,021.531,039.411,039.412.91%585
Nov 7, 20251,030.681,032.34995.251,010.051,010.05-2.89%790
Nov 6, 20251,037.831,040.991,026.881,040.071,040.070.68%250
Nov 5, 20251,029.411,050.001,029.411,033.051,033.050.35%771
Nov 4, 20251,053.201,062.841,024.331,029.411,029.41-3.11%5,260
Nov 3, 20251,066.561,076.661,062.471,062.471,062.470.87%29,740
Oct 31, 20251,077.151,077.151,051.251,053.311,053.31-1.94%242
Oct 30, 20251,071.761,085.691,069.721,074.141,074.141.06%797
Oct 29, 20251,074.291,075.731,060.071,062.861,062.860.98%719
Oct 28, 20251,055.031,068.801,047.471,052.511,052.51-0.60%504
Oct 27, 20251,054.071,060.001,049.961,058.891,057.032.26%1,186
Oct 24, 20251,033.711,047.021,033.711,035.501,033.68-0.43%382
Oct 23, 20251,000.861,040.001,000.861,039.961,038.132.54%728
Oct 22, 20251,028.651,033.22999.001,014.171,012.39-1.41%197
Oct 21, 20251,033.581,040.821,024.861,028.651,026.84-1.98%237
Oct 20, 20251,032.391,053.831,032.391,049.431,047.582.13%293
Oct 17, 2025975.451,031.89975.451,027.511,025.700.82%586
Oct 16, 20251,038.761,048.151,010.101,019.121,017.331.35%2,391
Oct 15, 20251,029.181,032.43996.311,005.501,003.732.56%527
Oct 14, 2025970.001,000.60969.35980.38978.660.21%552
Oct 13, 2025977.23993.30968.00978.33976.613.84%967
Oct 10, 2025974.40976.27930.56942.17940.51-4.45%911
Oct 9, 2025989.51989.51974.10986.00984.27-0.83%666