Skip to main content
ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,312.68
-55.68 (-4.07%)
Mar 6, 2026, 9:59 AM EST - Market open

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,292.861,312.931,292.511,310.00--4.26%332,277
Mar 5, 20261,381.121,407.381,339.451,368.361,368.36-2.22%1,803,389
Mar 4, 20261,391.131,405.551,372.711,399.371,399.372.82%1,431,383
Mar 3, 20261,357.581,373.501,329.031,360.941,360.94-4.40%1,956,310
Mar 2, 20261,417.751,442.681,411.211,423.541,423.54-1.86%1,473,364
Feb 27, 20261,430.341,461.721,424.501,450.561,450.56-0.90%1,335,352
Feb 26, 20261,512.821,514.331,426.591,463.801,463.80-4.11%2,175,625
Feb 25, 20261,522.401,547.221,516.481,526.511,526.511.92%1,306,850
Feb 24, 20261,500.021,507.351,473.931,497.801,497.800.79%1,538,909
Feb 23, 20261,471.401,493.011,462.001,485.991,485.991.12%1,284,188
Feb 20, 20261,449.421,487.011,448.321,469.591,469.590.73%1,102,465
Feb 19, 20261,439.041,459.791,427.581,458.931,458.93-0.67%1,135,216
Feb 18, 20261,436.471,476.501,427.381,468.721,468.723.45%1,334,359
Feb 17, 20261,392.571,428.501,382.751,419.781,419.780.94%1,097,175
Feb 13, 20261,414.851,436.661,401.001,406.611,406.61-0.02%1,249,325
Feb 12, 20261,435.231,439.251,392.201,406.871,406.87-2.00%1,518,087
Feb 11, 20261,440.401,451.491,409.341,435.631,435.631.56%1,139,284
Feb 10, 20261,439.271,439.891,410.801,413.621,413.62-1.11%1,200,609
Feb 9, 20261,415.841,437.091,408.601,429.491,427.871.17%1,125,090
Feb 6, 20261,372.371,415.971,368.521,413.011,411.414.66%1,970,991
Feb 5, 20261,329.121,368.861,319.531,350.161,348.630.82%1,790,238
Feb 4, 20261,395.761,406.101,316.061,339.131,337.61-4.07%2,479,419
Feb 3, 20261,436.041,445.811,371.911,395.881,394.30-3.16%2,205,095
Feb 2, 20261,397.241,453.161,395.401,441.391,439.761.29%1,766,645
Jan 30, 20261,440.041,466.431,416.011,423.001,421.39-2.21%2,358,843
Jan 29, 20261,459.321,467.491,399.091,455.161,453.512.27%2,818,923
Jan 28, 20261,493.001,493.481,408.051,422.921,421.31-2.18%5,036,812
Jan 27, 20261,417.631,473.591,417.001,454.591,452.942.92%3,473,865
Jan 26, 20261,385.871,419.951,385.161,413.351,411.751.75%2,001,284
Jan 23, 20261,376.321,393.361,363.271,389.041,387.47-0.43%1,556,330
Jan 22, 20261,393.651,398.801,373.281,395.001,393.422.57%1,844,197
Jan 21, 20261,332.001,371.001,322.671,360.091,358.552.57%2,387,170
Jan 20, 20261,319.121,351.261,311.311,326.071,324.57-2.39%2,970,754
Jan 16, 20261,355.711,375.371,338.241,358.571,357.032.03%2,469,093
Jan 15, 20261,353.641,358.001,330.001,331.601,330.095.37%2,858,388
Jan 14, 20261,267.121,273.271,249.621,263.721,262.29-0.51%1,536,542
Jan 13, 20261,282.321,291.481,268.121,270.161,268.72-0.86%1,374,151
Jan 12, 20261,256.061,283.561,255.251,281.231,279.780.58%1,488,621
Jan 9, 20261,232.851,282.001,220.991,273.881,272.446.66%2,394,482
Jan 8, 20261,217.261,224.541,176.001,194.321,192.97-2.78%1,682,340
Jan 7, 20261,227.451,235.761,222.001,228.471,227.08-1.10%1,351,231
Jan 6, 20261,222.821,246.381,222.421,242.191,240.781.14%1,895,825
Jan 5, 20261,211.221,237.861,211.221,228.191,226.805.53%3,290,571
Jan 2, 20261,133.761,172.771,133.481,163.781,162.468.78%2,697,944
Dec 31, 20251,080.231,080.541,068.921,069.861,068.65-0.21%561,668
Dec 30, 20251,084.581,086.061,070.421,072.141,070.920.58%807,741
Dec 29, 20251,064.581,073.651,061.071,066.001,064.79-0.63%424,273
Dec 26, 20251,066.251,076.091,063.081,072.751,071.530.68%364,055
Dec 24, 20251,059.821,066.801,057.441,065.521,064.310.35%229,835
Dec 23, 20251,057.941,064.751,055.691,061.841,060.640.46%543,828
Dec 22, 20251,066.001,067.161,050.001,056.981,055.780.09%703,674
Dec 19, 20251,042.561,062.681,042.561,056.021,054.821.90%2,319,777
Dec 18, 20251,047.971,051.811,035.151,036.311,035.142.06%1,645,770
Dec 17, 20251,060.771,065.121,010.011,015.431,014.28-5.63%2,140,860
Dec 16, 20251,081.531,088.061,065.941,076.051,074.83-1.08%956,300
Dec 15, 20251,089.351,097.711,079.591,087.821,086.590.64%1,283,419
Dec 12, 20251,109.391,114.561,077.191,080.851,079.62-3.74%1,622,974
Dec 11, 20251,114.751,127.751,095.471,122.841,121.570.31%1,403,626
Dec 10, 20251,109.401,123.961,098.881,119.321,118.050.71%1,093,577
Dec 9, 20251,107.901,115.741,105.611,111.441,110.18-0.74%904,939
Dec 8, 20251,118.821,134.181,114.031,119.691,118.421.84%1,118,835
Dec 5, 20251,121.931,129.381,098.261,099.471,098.22-0.96%1,054,353
Dec 4, 20251,122.531,129.541,102.171,110.081,108.82-2.70%1,511,799
Dec 3, 20251,110.241,141.721,105.621,140.921,139.632.90%2,059,508
Dec 2, 20251,089.611,113.211,088.681,108.781,107.521.91%1,425,973
Dec 1, 20251,056.031,091.301,054.471,087.991,086.762.64%2,103,117
Nov 28, 20251,040.401,060.281,035.441,060.001,058.801.83%939,654
Nov 26, 20251,040.671,055.001,037.301,040.971,039.793.76%1,572,350
Nov 25, 2025993.831,006.88973.741,003.221,002.081.56%1,193,049
Nov 24, 2025977.62995.14977.59987.82986.702.20%1,628,053
Nov 21, 2025963.35978.54946.11966.57965.47-1.47%2,481,789
Nov 20, 20251,042.231,050.95977.00981.04979.93-5.61%2,055,079
Nov 19, 20251,005.771,044.731,005.001,039.331,038.153.51%1,587,782
Nov 18, 20251,011.081,017.72993.991,004.061,002.92-1.56%1,414,014
Nov 17, 20251,004.721,025.001,004.271,020.001,018.841.29%1,691,487
Nov 14, 2025989.301,018.07981.001,006.981,005.84-1.26%1,308,114
Nov 13, 20251,040.991,041.861,009.511,019.861,018.70-1.68%1,406,283
Nov 12, 20251,030.161,038.701,025.231,037.331,036.151.46%961,862
Nov 11, 20251,031.771,036.981,017.781,022.421,021.26-1.58%1,025,984
Nov 10, 20251,036.771,042.791,021.071,038.791,037.612.15%992,919
Nov 7, 20251,031.101,035.40996.821,016.961,015.81-1.19%1,841,935
Nov 6, 20251,039.881,041.531,026.441,029.201,028.03-1.39%1,073,024
Nov 5, 20251,031.101,050.641,030.801,043.751,042.571.32%1,169,376
Nov 4, 20251,049.951,063.261,028.831,030.141,028.97-3.44%1,735,144
Nov 3, 20251,063.021,073.401,062.991,066.821,065.610.72%868,132
Oct 31, 20251,071.681,073.281,051.401,059.231,058.03-1.51%1,179,839
Oct 30, 20251,072.681,086.111,070.611,075.451,074.230.43%1,283,093
Oct 29, 20251,070.661,077.761,064.841,070.841,069.631.74%1,530,027
Oct 28, 20251,056.801,060.641,051.731,052.481,049.70-0.71%856,901
Oct 27, 20251,050.011,060.731,049.361,059.981,057.182.60%1,265,556
Oct 24, 20251,037.931,043.401,032.181,033.101,030.38-0.32%1,032,742
Oct 23, 20251,004.521,040.501,004.501,036.411,033.682.46%1,318,221
Oct 22, 20251,026.451,033.18997.671,011.571,008.90-1.31%1,328,598
Oct 21, 20251,036.311,037.481,024.151,025.021,022.32-1.64%1,072,158
Oct 20, 20251,031.751,052.171,031.491,042.151,039.401.25%1,271,713
Oct 17, 20251,020.591,032.771,015.001,029.271,026.560.95%1,663,654
Oct 16, 20251,037.171,049.381,011.101,019.591,016.900.97%1,938,400
Oct 15, 20251,030.131,033.00993.541,009.811,007.152.71%2,900,314
Oct 14, 2025967.46993.48966.00983.18980.59-0.15%2,422,053
Oct 13, 2025971.73985.18966.97984.66982.065.18%2,223,867