ASML Holding N.V. (TSX:ASML)
Canada
· Delayed Price · Currency is CAD 38.35
-0.73 (-1.87%)
At close: Mar 5, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.56 | 39.18 | 37.71 | 38.35 | 38.35 | -1.87% | 26,542 |
| Mar 4, 2026 | 38.73 | 39.10 | 38.38 | 39.08 | 39.08 | 3.28% | 8,013 |
| Mar 3, 2026 | 38.09 | 38.38 | 37.27 | 37.84 | 37.84 | -4.40% | 34,335 |
| Mar 2, 2026 | 39.26 | 39.65 | 39.17 | 39.58 | 39.58 | -0.28% | 24,279 |
| Feb 27, 2026 | 39.27 | 40.00 | 39.27 | 39.69 | 39.69 | -0.92% | 13,216 |
| Feb 26, 2026 | 41.54 | 41.54 | 39.18 | 40.06 | 40.06 | -4.55% | 94,763 |
| Feb 25, 2026 | 41.81 | 42.53 | 41.80 | 41.97 | 41.97 | 1.57% | 42,086 |
| Feb 24, 2026 | 41.30 | 41.36 | 40.80 | 41.32 | 41.32 | 1.15% | 36,859 |
| Feb 23, 2026 | 40.43 | 40.90 | 40.20 | 40.85 | 40.85 | 1.21% | 18,324 |
| Feb 20, 2026 | 39.93 | 40.75 | 39.93 | 40.36 | 40.36 | 0.32% | 24,376 |
| Feb 19, 2026 | 39.74 | 40.30 | 39.72 | 40.23 | 40.23 | -0.49% | 18,443 |
| Feb 18, 2026 | 39.30 | 40.50 | 39.30 | 40.43 | 40.43 | 4.34% | 20,146 |
| Feb 17, 2026 | 38.08 | 39.02 | 37.90 | 38.75 | 38.75 | 1.17% | 7,039 |
| Feb 13, 2026 | 38.54 | 39.00 | 38.20 | 38.30 | 38.30 | -0.47% | 26,883 |
| Feb 12, 2026 | 39.11 | 39.15 | 38.30 | 38.48 | 38.48 | -1.86% | 14,496 |
| Feb 11, 2026 | 39.37 | 39.56 | 38.63 | 39.21 | 39.21 | 2.19% | 22,155 |
| Feb 10, 2026 | 39.38 | 39.38 | 38.37 | 38.37 | 38.37 | -2.17% | 13,182 |
| Feb 9, 2026 | 38.35 | 39.41 | 38.35 | 39.22 | 39.18 | 0.90% | 74,829 |
| Feb 6, 2026 | 37.56 | 38.92 | 37.56 | 38.87 | 38.83 | 4.29% | 33,555 |
| Feb 5, 2026 | 36.46 | 37.52 | 36.25 | 37.27 | 37.23 | 0.98% | 34,887 |
| Feb 4, 2026 | 38.23 | 38.39 | 36.10 | 36.91 | 36.87 | -3.17% | 34,666 |
| Feb 3, 2026 | 39.51 | 39.70 | 37.52 | 38.12 | 38.08 | -3.40% | 88,915 |
| Feb 2, 2026 | 38.41 | 39.81 | 38.41 | 39.46 | 39.42 | 1.96% | 20,612 |
| Jan 30, 2026 | 39.29 | 39.70 | 38.55 | 38.70 | 38.66 | -2.62% | 21,989 |
| Jan 29, 2026 | 39.63 | 40.00 | 38.40 | 39.74 | 39.70 | 2.45% | 43,239 |
| Jan 28, 2026 | 40.47 | 40.47 | 38.01 | 38.79 | 38.75 | -0.61% | 46,218 |
| Jan 27, 2026 | 38.63 | 39.86 | 38.63 | 39.03 | 38.99 | 1.88% | 41,916 |
| Jan 26, 2026 | 37.92 | 38.82 | 37.78 | 38.31 | 38.27 | 0.05% | 39,704 |
| Jan 23, 2026 | 38.05 | 38.32 | 37.80 | 38.29 | 38.25 | -0.93% | 13,850 |
| Jan 22, 2026 | 38.53 | 38.65 | 37.99 | 38.65 | 38.61 | 2.77% | 15,874 |
| Jan 21, 2026 | 36.94 | 37.87 | 36.58 | 37.61 | 37.57 | 2.82% | 22,018 |
| Jan 20, 2026 | 36.66 | 37.07 | 36.36 | 36.58 | 36.54 | 1.22% | 32,519 |
| Jan 19, 2026 | 36.82 | 37.00 | 36.14 | 36.14 | 36.10 | -7.07% | 41,739 |
| Jan 16, 2026 | 37.98 | 38.98 | 37.50 | 38.89 | 38.85 | 3.46% | 32,742 |
| Jan 15, 2026 | 37.67 | 37.73 | 37.18 | 37.59 | 37.55 | 7.16% | 20,624 |
| Jan 14, 2026 | 35.28 | 35.41 | 34.86 | 35.08 | 35.04 | -1.02% | 10,068 |
| Jan 13, 2026 | 35.72 | 35.94 | 35.43 | 35.44 | 35.40 | -0.87% | 12,556 |
| Jan 12, 2026 | 35.04 | 35.75 | 35.00 | 35.75 | 35.71 | 0.31% | 11,682 |
| Jan 9, 2026 | 34.31 | 36.32 | 34.08 | 35.64 | 35.60 | 6.96% | 66,967 |
| Jan 8, 2026 | 33.91 | 33.91 | 32.77 | 33.32 | 33.28 | -1.71% | 15,845 |
| Jan 7, 2026 | 34.05 | 34.20 | 33.83 | 33.90 | 33.86 | -1.88% | 7,711 |
| Jan 6, 2026 | 33.89 | 34.55 | 33.89 | 34.55 | 34.51 | 1.08% | 9,975 |
| Jan 5, 2026 | 33.39 | 35.27 | 33.39 | 34.18 | 34.14 | 6.71% | 68,507 |
| Jan 2, 2026 | 30.85 | 32.34 | 30.85 | 32.03 | 31.99 | 7.74% | 27,949 |
| Dec 31, 2025 | 29.45 | 29.85 | 29.15 | 29.73 | 29.70 | 0.95% | 2,141 |
| Dec 30, 2025 | 30.02 | 30.02 | 29.43 | 29.45 | 29.42 | -0.20% | 1,482 |
| Dec 29, 2025 | 29.32 | 29.51 | 29.09 | 29.51 | 29.48 | 0.72% | 5,492 |
| Dec 24, 2025 | 29.17 | 29.35 | 29.00 | 29.30 | 29.27 | 0.34% | 1,941 |
| Dec 23, 2025 | 29.21 | 29.36 | 29.18 | 29.20 | 29.17 | 0.07% | 2,648 |
| Dec 22, 2025 | 29.43 | 29.43 | 28.98 | 29.18 | 29.15 | 0.14% | 5,548 |
| Dec 19, 2025 | 29.14 | 29.44 | 29.12 | 29.14 | 29.11 | 1.78% | 6,451 |
| Dec 18, 2025 | 28.90 | 28.95 | 28.60 | 28.63 | 28.60 | 2.29% | 15,197 |
| Dec 17, 2025 | 29.39 | 29.39 | 27.89 | 27.99 | 27.96 | -5.85% | 21,510 |
| Dec 16, 2025 | 29.85 | 29.85 | 29.38 | 29.73 | 29.70 | -1.26% | 5,382 |
| Dec 15, 2025 | 30.00 | 30.19 | 29.78 | 30.11 | 30.08 | 0.94% | 6,835 |
| Dec 12, 2025 | 30.74 | 30.74 | 29.78 | 29.83 | 29.80 | -4.18% | 6,801 |
| Dec 11, 2025 | 30.57 | 31.18 | 30.34 | 31.13 | 31.10 | -0.32% | 7,607 |
| Dec 10, 2025 | 30.96 | 31.34 | 30.69 | 31.23 | 31.20 | 0.45% | 7,472 |
| Dec 9, 2025 | 30.98 | 31.09 | 30.87 | 31.09 | 31.06 | -0.42% | 5,181 |
| Dec 8, 2025 | 31.20 | 31.44 | 31.10 | 31.22 | 31.19 | 1.36% | 8,383 |
| Dec 5, 2025 | 31.31 | 31.38 | 30.80 | 30.80 | 30.77 | -0.52% | 4,727 |
| Dec 4, 2025 | 31.23 | 31.36 | 30.85 | 30.96 | 30.93 | -2.52% | 72,670 |
| Dec 3, 2025 | 30.98 | 31.76 | 30.95 | 31.76 | 31.72 | 2.12% | 5,201 |
| Dec 2, 2025 | 30.44 | 31.13 | 30.44 | 31.10 | 31.07 | 1.87% | 14,481 |
| Dec 1, 2025 | 29.46 | 30.53 | 29.40 | 30.53 | 30.50 | 2.28% | 14,466 |
| Nov 28, 2025 | 29.16 | 29.95 | 29.02 | 29.85 | 29.82 | 3.61% | 5,532 |
| Nov 27, 2025 | 29.21 | 29.46 | 28.80 | 28.81 | 28.78 | -0.96% | 3,036 |
| Nov 26, 2025 | 29.19 | 29.50 | 29.09 | 29.09 | 29.06 | 3.27% | 9,752 |
| Nov 25, 2025 | 27.99 | 28.22 | 27.83 | 28.17 | 28.14 | 1.37% | 2,646 |
| Nov 24, 2025 | 27.70 | 27.99 | 27.62 | 27.79 | 27.76 | 1.79% | 7,296 |
| Nov 21, 2025 | 27.18 | 27.70 | 26.79 | 27.30 | 27.27 | -1.16% | 36,666 |
| Nov 20, 2025 | 29.39 | 29.42 | 27.54 | 27.62 | 27.59 | -5.80% | 12,645 |
| Nov 19, 2025 | 28.20 | 29.34 | 28.20 | 29.32 | 29.29 | 4.38% | 12,367 |
| Nov 18, 2025 | 28.34 | 28.39 | 27.90 | 28.09 | 28.06 | -1.78% | 5,903 |
| Nov 17, 2025 | 28.09 | 28.64 | 28.09 | 28.60 | 28.57 | 2.03% | 5,648 |
| Nov 14, 2025 | 27.66 | 28.43 | 27.50 | 28.03 | 28.00 | -1.41% | 9,284 |
| Nov 13, 2025 | 29.16 | 29.16 | 28.25 | 28.43 | 28.40 | -2.24% | 5,962 |
| Nov 12, 2025 | 28.98 | 29.22 | 28.87 | 29.08 | 29.05 | 1.71% | 14,587 |
| Nov 11, 2025 | 28.90 | 29.07 | 28.59 | 28.59 | 28.56 | -1.58% | 7,508 |
| Nov 10, 2025 | 29.06 | 29.16 | 28.76 | 29.05 | 29.02 | 1.97% | 19,848 |
| Nov 7, 2025 | 28.91 | 28.96 | 27.90 | 28.49 | 28.46 | -1.45% | 17,248 |
| Nov 6, 2025 | 29.10 | 29.25 | 28.91 | 28.91 | 28.88 | -2.00% | 6,364 |
| Nov 5, 2025 | 29.12 | 29.76 | 29.12 | 29.50 | 29.47 | 1.51% | 6,429 |
| Nov 4, 2025 | 29.68 | 30.07 | 29.06 | 29.06 | 29.03 | -3.71% | 12,105 |
| Nov 3, 2025 | 30.00 | 30.28 | 29.98 | 30.18 | 30.15 | 1.41% | 14,516 |
| Oct 31, 2025 | 30.10 | 30.16 | 29.76 | 29.76 | 29.73 | -1.20% | 15,955 |
| Oct 30, 2025 | 30.05 | 30.46 | 30.05 | 30.12 | 30.09 | 1.04% | 19,362 |
| Oct 29, 2025 | 29.70 | 30.01 | 29.68 | 29.81 | 29.78 | 1.43% | 36,104 |
| Oct 28, 2025 | 29.49 | 29.54 | 29.35 | 29.39 | 29.31 | -0.81% | 8,184 |
| Oct 27, 2025 | 29.26 | 29.64 | 29.26 | 29.63 | 29.55 | 2.38% | 13,090 |
| Oct 24, 2025 | 29.07 | 29.18 | 28.92 | 28.94 | 28.86 | -0.58% | 18,732 |
| Oct 23, 2025 | 28.19 | 29.11 | 28.19 | 29.11 | 29.03 | 3.23% | 5,790 |
| Oct 22, 2025 | 28.71 | 28.90 | 28.02 | 28.20 | 28.12 | -1.26% | 8,725 |
| Oct 21, 2025 | 28.96 | 28.98 | 28.56 | 28.56 | 28.48 | -1.38% | 12,626 |
| Oct 20, 2025 | 28.69 | 29.24 | 28.69 | 28.96 | 28.88 | 0.98% | 23,162 |
| Oct 17, 2025 | 28.46 | 28.75 | 28.19 | 28.68 | 28.60 | 1.34% | 14,173 |
| Oct 16, 2025 | 28.92 | 29.21 | 28.15 | 28.30 | 28.22 | 0.46% | 20,006 |
| Oct 15, 2025 | 28.76 | 28.89 | 27.84 | 28.17 | 28.09 | 2.25% | 36,301 |
| Oct 14, 2025 | 27.11 | 27.90 | 27.11 | 27.55 | 27.47 | 5.52% | 34,290 |
| Oct 10, 2025 | 27.25 | 27.36 | 26.11 | 26.11 | 26.04 | -5.54% | 63,155 |