Skip to main content
ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,091.72
-3.67 (-0.34%)
At close: Dec 5, 2025

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 2025982.20995.15982.20994.22992.47-0.24%340
Oct 7, 20251,045.461,047.11996.27996.59994.83-5.55%1,267
Oct 6, 20251,040.121,057.931,040.121,055.191,053.342.29%430
Oct 3, 20251,032.111,040.361,021.591,031.581,029.770.15%695
Oct 2, 20251,030.871,033.241,021.691,030.021,028.212.78%1,370
Oct 1, 2025967.801,002.15964.091,002.151,000.383.32%968
Sep 30, 2025964.45978.32961.54969.93968.220.51%935
Sep 29, 2025959.63972.45959.63965.00963.301.13%308
Sep 26, 2025950.24956.00942.23954.18952.501.07%2,280
Sep 25, 2025938.52952.11936.45944.05942.39-0.14%415
Sep 24, 2025954.76954.76942.01945.35943.68-1.01%439
Sep 23, 2025969.45976.83955.00955.00953.32-0.05%394
Sep 22, 2025960.13965.79952.93955.47953.791.75%988
Sep 19, 2025928.09940.94928.07939.08937.421.76%887
Sep 18, 2025935.44939.36916.66922.79921.176.62%1,057
Sep 17, 2025873.02877.03864.84865.49863.96-1.53%851
Sep 16, 2025873.00879.70869.57878.94877.390.67%291
Sep 15, 2025835.55873.08835.55873.08871.547.24%3,874
Sep 12, 2025809.18816.18805.97814.17812.731.40%289
Sep 11, 2025805.00811.09800.68802.96801.550.61%1,991
Sep 10, 2025806.98806.98790.10798.07796.67-0.30%10,664
Sep 9, 2025798.16804.42794.14800.51799.101.12%297
Sep 8, 2025789.41798.00786.70791.66790.271.78%731
Sep 5, 2025779.05782.45766.19777.81776.442.58%855
Sep 4, 2025737.81758.26737.81758.26756.932.50%849
Sep 3, 2025730.09742.62727.27739.78738.481.47%453
Sep 2, 2025715.99729.09715.99729.09727.81-1.89%558
Aug 29, 2025755.66755.66741.00743.10741.79-3.55%671
Aug 28, 2025772.69773.19759.05770.48769.130.11%437
Aug 27, 2025762.56769.63761.35769.63768.281.06%670
Aug 26, 2025756.83763.61754.39761.56760.220.47%426
Aug 25, 2025761.67765.15740.21757.97756.640.37%363
Aug 22, 2025743.96761.75743.42755.16753.832.26%8,371
Aug 21, 2025736.88741.04730.75738.49737.20-0.73%389
Aug 20, 2025749.32753.25739.36743.93742.620.53%831
Aug 19, 2025755.67755.67740.00740.00738.70-0.49%1,557
Aug 18, 2025741.79750.73741.38743.63742.33-0.55%310
Aug 15, 2025740.00748.61738.73747.73746.42-0.83%1,743
Aug 14, 2025748.61754.00745.11754.00752.67-0.07%327
Aug 13, 2025751.83756.00746.97754.50753.171.26%516
Aug 12, 2025727.78745.56727.78745.12743.813.68%548
Aug 11, 2025723.87731.60718.67718.67717.41-0.04%784
Aug 8, 2025709.58723.54709.58718.98717.720.72%1,198
Aug 7, 2025715.00717.87707.21713.86712.603.05%1,335
Aug 6, 2025690.97694.82685.40692.71691.49-0.11%1,303
Aug 5, 2025691.79696.49686.06693.45692.23-0.11%2,006
Aug 4, 2025698.50701.52693.18694.21692.990.38%783
Aug 1, 2025693.06693.06683.90691.58690.36-0.22%644
Jul 31, 2025709.03709.03693.13693.13691.91-4.17%1,356
Jul 30, 2025718.00724.54715.83723.32722.05-0.04%446
Jul 29, 2025724.77725.60715.48723.60722.33-0.16%741
Jul 28, 2025735.68737.70724.79724.79723.522.11%9,092
Jul 25, 2025710.00715.53706.82709.82706.70-1.96%3,141
Jul 24, 2025722.95730.09719.70724.00720.810.93%1,699
Jul 23, 2025718.16718.16709.08717.30714.152.05%980
Jul 22, 2025720.85720.85702.65702.89699.80-2.98%415
Jul 21, 2025731.84734.95724.50724.50721.31-1.43%755
Jul 18, 2025755.34755.34732.00735.00731.77-1.76%1,020
Jul 17, 2025749.91756.19743.02748.15744.85-1.11%892