ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.53	38.79	38.00	38.57	38.57	-3.21%	52,624
Apr 27, 2026	40.36	40.36	39.25	39.85	39.85	-1.07%	18,664
Apr 24, 2026	40.20	40.60	39.95	40.28	40.21	2.76%	17,318
Apr 23, 2026	39.95	40.07	38.85	39.20	39.13	-1.26%	27,672
Apr 22, 2026	40.82	40.90	39.62	39.70	39.63	-1.54%	19,936
Apr 21, 2026	40.41	40.47	40.00	40.32	40.25	-0.40%	8,330
Apr 20, 2026	40.17	40.50	39.98	40.48	40.41	0.60%	27,206
Apr 17, 2026	40.09	40.30	39.83	40.24	40.17	2.84%	22,461
Apr 16, 2026	40.03	40.03	38.87	39.13	39.06	-3.64%	54,070
Apr 15, 2026	40.65	40.81	39.05	40.61	40.54	-2.96%	58,877
Apr 14, 2026	41.98	42.18	41.37	41.85	41.77	0.72%	24,703
Apr 13, 2026	40.63	41.55	40.49	41.55	41.47	1.42%	11,090
Apr 10, 2026	41.05	41.48	40.66	40.97	40.89	2.42%	19,594
Apr 9, 2026	39.15	40.31	39.15	40.00	39.93	1.68%	19,124
Apr 8, 2026	39.50	39.60	38.54	39.34	39.27	8.17%	21,815
Apr 7, 2026	36.47	36.47	35.82	36.37	36.30	-1.17%	21,495
Apr 6, 2026	37.82	37.82	36.80	36.80	36.73	-1.00%	5,006
Apr 2, 2026	36.83	37.72	36.67	37.17	37.10	-2.93%	10,700
Apr 1, 2026	37.70	38.68	37.70	38.29	38.22	2.60%	8,698
Mar 31, 2026	36.10	37.33	36.08	37.32	37.25	4.86%	8,743
Mar 30, 2026	37.27	37.27	35.29	35.59	35.52	-2.71%	41,520
Mar 27, 2026	37.01	37.38	36.58	36.58	36.51	-2.35%	38,040
Mar 26, 2026	37.70	38.03	37.32	37.46	37.39	-4.27%	28,045
Mar 25, 2026	38.90	39.34	38.44	39.13	39.06	-0.05%	13,900
Mar 24, 2026	37.76	39.47	37.67	39.15	39.08	2.25%	33,636
Mar 23, 2026	37.92	39.00	37.86	38.29	38.22	3.46%	15,179
Mar 20, 2026	37.77	38.36	36.22	37.01	36.94	-2.58%	18,931
Mar 19, 2026	37.11	38.25	37.02	37.99	37.92	-0.89%	31,274
Mar 18, 2026	38.71	38.80	38.26	38.33	38.26	-2.12%	8,868
Mar 17, 2026	38.93	39.16	38.60	39.16	39.09	1.48%	13,088
Mar 16, 2026	38.93	39.16	38.59	38.59	38.52	0.92%	15,232
Mar 13, 2026	38.60	39.10	38.12	38.24	38.17	0.74%	14,543
Mar 12, 2026	38.41	38.41	37.60	37.96	37.89	-2.49%	8,364
Mar 11, 2026	38.61	39.10	38.45	38.93	38.86	0.85%	11,919
Mar 10, 2026	38.33	39.00	38.22	38.60	38.53	2.41%	14,177
Mar 9, 2026	35.78	37.74	35.70	37.69	37.62	3.89%	37,289
Mar 6, 2026	36.33	37.20	36.15	36.28	36.21	-5.40%	17,626
Mar 5, 2026	38.56	39.18	37.71	38.35	38.28	-1.87%	26,542
Mar 4, 2026	38.73	39.10	38.38	39.08	39.01	3.28%	8,013
Mar 3, 2026	38.09	38.38	37.27	37.84	37.77	-4.40%	34,335
Mar 2, 2026	39.26	39.65	39.17	39.58	39.51	-0.28%	24,279
Feb 27, 2026	39.27	40.00	39.27	39.69	39.62	-0.92%	13,216
Feb 26, 2026	41.54	41.54	39.18	40.06	39.99	-4.55%	94,763
Feb 25, 2026	41.81	42.53	41.80	41.97	41.89	1.57%	42,086
Feb 24, 2026	41.30	41.36	40.80	41.32	41.24	1.15%	36,859
Feb 23, 2026	40.43	40.90	40.20	40.85	40.78	1.21%	18,324
Feb 20, 2026	39.93	40.75	39.93	40.36	40.29	0.32%	24,376
Feb 19, 2026	39.74	40.30	39.72	40.23	40.16	-0.49%	18,443
Feb 18, 2026	39.30	40.50	39.30	40.43	40.36	4.34%	20,146
Feb 17, 2026	38.08	39.02	37.90	38.75	38.68	1.17%	7,039
Feb 13, 2026	38.54	39.00	38.20	38.30	38.23	-0.47%	26,883
Feb 12, 2026	39.11	39.15	38.30	38.48	38.41	-1.86%	14,496
Feb 11, 2026	39.37	39.56	38.63	39.21	39.14	2.19%	22,155
Feb 10, 2026	39.38	39.38	38.37	38.37	38.30	-2.17%	13,182
Feb 9, 2026	38.35	39.41	38.35	39.22	39.10	0.90%	74,829
Feb 6, 2026	37.56	38.92	37.56	38.87	38.75	4.29%	33,555
Feb 5, 2026	36.46	37.52	36.25	37.27	37.15	0.98%	34,887
Feb 4, 2026	38.23	38.39	36.10	36.91	36.79	-3.17%	34,666
Feb 3, 2026	39.51	39.70	37.52	38.12	38.00	-3.40%	88,915
Feb 2, 2026	38.41	39.81	38.41	39.46	39.34	1.96%	20,612
Jan 30, 2026	39.29	39.70	38.55	38.70	38.58	-2.62%	21,989
Jan 29, 2026	39.63	40.00	38.40	39.74	39.62	2.45%	43,239
Jan 28, 2026	40.47	40.47	38.01	38.79	38.67	-0.61%	46,218
Jan 27, 2026	38.63	39.86	38.63	39.03	38.91	1.88%	41,916
Jan 26, 2026	37.92	38.82	37.78	38.31	38.19	0.05%	39,704
Jan 23, 2026	38.05	38.32	37.80	38.29	38.17	-0.93%	13,850
Jan 22, 2026	38.53	38.65	37.99	38.65	38.53	2.77%	15,874
Jan 21, 2026	36.94	37.87	36.58	37.61	37.49	2.82%	22,018
Jan 20, 2026	36.66	37.07	36.36	36.58	36.46	1.22%	32,519
Jan 19, 2026	36.82	37.00	36.14	36.14	36.03	-7.07%	41,739
Jan 16, 2026	37.98	38.98	37.50	38.89	38.77	3.46%	32,742
Jan 15, 2026	37.67	37.73	37.18	37.59	37.47	7.16%	20,624
Jan 14, 2026	35.28	35.41	34.86	35.08	34.97	-1.02%	10,068
Jan 13, 2026	35.72	35.94	35.43	35.44	35.33	-0.87%	12,556
Jan 12, 2026	35.04	35.75	35.00	35.75	35.64	0.31%	11,682
Jan 9, 2026	34.31	36.32	34.08	35.64	35.53	6.96%	66,967
Jan 8, 2026	33.91	33.91	32.77	33.32	33.22	-1.71%	15,845
Jan 7, 2026	34.05	34.20	33.83	33.90	33.79	-1.88%	7,711
Jan 6, 2026	33.89	34.55	33.89	34.55	34.44	1.08%	9,975
Jan 5, 2026	33.39	35.27	33.39	34.18	34.07	6.71%	68,507
Jan 2, 2026	30.85	32.34	30.85	32.03	31.93	7.74%	27,949
Dec 31, 2025	29.45	29.85	29.15	29.73	29.64	0.95%	2,141
Dec 30, 2025	30.02	30.02	29.43	29.45	29.36	-0.20%	1,482
Dec 29, 2025	29.32	29.51	29.09	29.51	29.42	0.72%	5,492
Dec 24, 2025	29.17	29.35	29.00	29.30	29.21	0.34%	1,941
Dec 23, 2025	29.21	29.36	29.18	29.20	29.11	0.07%	2,648
Dec 22, 2025	29.43	29.43	28.98	29.18	29.09	0.14%	5,548
Dec 19, 2025	29.14	29.44	29.12	29.14	29.05	1.78%	6,451
Dec 18, 2025	28.90	28.95	28.60	28.63	28.54	2.29%	15,197
Dec 17, 2025	29.39	29.39	27.89	27.99	27.90	-5.85%	21,510
Dec 16, 2025	29.85	29.85	29.38	29.73	29.64	-1.26%	5,382
Dec 15, 2025	30.00	30.19	29.78	30.11	30.02	0.94%	6,835
Dec 12, 2025	30.74	30.74	29.78	29.83	29.74	-4.18%	6,801
Dec 11, 2025	30.57	31.18	30.34	31.13	31.03	-0.32%	7,607
Dec 10, 2025	30.96	31.34	30.69	31.23	31.13	0.45%	7,472
Dec 9, 2025	30.98	31.09	30.87	31.09	30.99	-0.42%	5,181
Dec 8, 2025	31.20	31.44	31.10	31.22	31.12	1.36%	8,383
Dec 5, 2025	31.31	31.38	30.80	30.80	30.70	-0.52%	4,727
Dec 4, 2025	31.23	31.36	30.85	30.96	30.86	-2.52%	72,670
Dec 3, 2025	30.98	31.76	30.95	31.76	31.66	2.12%	5,201