Skip to main content
ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,376.09
-47.91 (-3.36%)
Apr 28, 2026, 10:36 AM EST

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,387.881,395.731,376.091,376.09--3.36%1
Apr 27, 20261,457.551,467.611,411.731,424.001,424.00-3.18%301
Apr 24, 20261,447.951,481.081,442.711,470.721,470.724.96%227
Apr 23, 20261,443.381,449.871,401.241,401.241,401.24-3.61%359
Apr 22, 20261,479.141,479.141,400.001,453.781,453.780.80%325
Apr 21, 20261,477.281,487.271,442.181,442.181,442.18-1.72%184
Apr 20, 20261,465.001,502.241,448.171,467.381,467.380.42%390
Apr 17, 20261,458.171,475.001,447.551,461.281,461.282.42%194
Apr 16, 20261,454.291,454.291,417.391,426.761,426.76-3.84%171
Apr 15, 20261,481.991,489.631,419.801,483.781,483.78-3.27%23,455
Apr 14, 20261,523.661,533.961,504.231,533.961,533.962.95%317
Apr 13, 20261,489.631,509.411,461.361,489.991,489.994.32%891
Apr 10, 20261,502.211,502.211,413.251,428.331,428.33-2.47%1,286
Apr 9, 20261,424.391,464.511,404.001,464.511,464.514.35%363
Apr 8, 20261,420.001,449.191,374.671,403.411,403.416.72%986
Apr 7, 20261,296.671,318.041,273.421,314.991,314.99-1.29%612
Apr 6, 20261,324.991,338.251,287.361,332.201,332.20-1.09%413
Apr 2, 20261,296.421,360.321,296.421,346.931,346.93-0.26%347
Apr 1, 20261,367.771,385.041,346.551,350.471,350.471.83%328
Mar 31, 20261,285.531,326.161,276.711,326.161,326.166.01%527
Mar 30, 20261,313.471,322.241,250.001,251.001,251.00-3.77%335
Mar 27, 20261,324.781,332.151,300.001,300.001,300.00-1.12%373
Mar 26, 20261,352.531,352.551,314.771,314.771,314.77-7.06%465
Mar 25, 20261,394.171,414.691,375.991,414.691,414.690.40%467
Mar 24, 20261,358.371,411.021,358.371,409.091,409.090.97%389
Mar 23, 20261,360.791,406.851,347.021,395.611,395.615.09%486
Mar 20, 20261,373.481,373.481,293.301,328.001,328.00-3.42%516
Mar 19, 20261,323.091,374.961,303.311,374.961,374.961.85%585
Mar 18, 20261,380.001,400.001,349.991,349.991,349.99-2.75%112
Mar 17, 20261,391.491,396.191,369.681,388.131,388.13-0.07%365
Mar 16, 20261,375.981,393.031,370.021,389.051,389.054.50%913
Mar 13, 20261,375.791,387.071,329.241,329.241,329.24-1.69%648
Mar 12, 20261,375.091,375.091,335.201,352.111,352.11-1.34%608
Mar 11, 20261,384.241,399.801,330.861,370.501,370.50-1.81%479
Mar 10, 20261,380.931,405.831,364.761,395.771,395.774.57%484
Mar 9, 20261,290.211,350.301,281.341,334.791,334.792.93%993
Mar 6, 20261,300.001,346.411,289.241,296.811,296.81-4.83%414
Mar 5, 20261,395.001,407.121,331.491,362.661,362.66-2.47%370
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