ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,099.47
-10.61 (-0.96%)
At close: Dec 5, 2025, 4:00 PM EST
1,099.00
-0.47 (-0.04%)
After-hours: Dec 5, 2025, 7:58 PM EST
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,121.93 | 1,129.38 | 1,098.26 | 1,099.47 | 1,099.47 | -0.96% | 1,031,545 |
| Dec 4, 2025 | 1,122.53 | 1,129.54 | 1,102.17 | 1,110.08 | 1,110.08 | -2.70% | 1,497,744 |
| Dec 3, 2025 | 1,110.24 | 1,141.72 | 1,105.62 | 1,140.92 | 1,140.92 | 2.90% | 2,055,655 |
| Dec 2, 2025 | 1,089.61 | 1,113.21 | 1,088.68 | 1,108.78 | 1,108.78 | 1.91% | 1,423,819 |
| Dec 1, 2025 | 1,056.03 | 1,091.30 | 1,054.47 | 1,087.99 | 1,087.99 | 2.64% | 2,099,969 |
| Nov 28, 2025 | 1,040.40 | 1,060.28 | 1,035.44 | 1,060.00 | 1,060.00 | 1.83% | 825,716 |
| Nov 26, 2025 | 1,040.67 | 1,055.00 | 1,037.30 | 1,040.97 | 1,040.97 | 3.76% | 1,569,332 |
| Nov 25, 2025 | 993.83 | 1,006.88 | 973.74 | 1,003.22 | 1,003.22 | 1.56% | 1,170,846 |
| Nov 24, 2025 | 977.62 | 995.14 | 977.59 | 987.82 | 987.82 | 2.20% | 1,625,656 |
| Nov 21, 2025 | 963.35 | 978.54 | 946.11 | 966.57 | 966.57 | -1.47% | 2,480,298 |
| Nov 20, 2025 | 1,042.23 | 1,050.95 | 977.00 | 981.04 | 981.04 | -5.61% | 2,053,017 |
| Nov 19, 2025 | 1,005.77 | 1,044.73 | 1,005.00 | 1,039.33 | 1,039.33 | 3.51% | 1,587,782 |
| Nov 18, 2025 | 1,011.08 | 1,017.72 | 993.99 | 1,004.06 | 1,004.06 | -1.56% | 1,414,014 |
| Nov 17, 2025 | 1,004.72 | 1,025.00 | 1,004.27 | 1,020.00 | 1,020.00 | 1.29% | 1,691,487 |
| Nov 14, 2025 | 989.30 | 1,018.07 | 981.00 | 1,006.98 | 1,006.98 | -1.26% | 1,308,114 |
| Nov 13, 2025 | 1,040.99 | 1,041.86 | 1,009.51 | 1,019.86 | 1,019.86 | -1.68% | 1,406,283 |
| Nov 12, 2025 | 1,030.16 | 1,038.70 | 1,025.23 | 1,037.33 | 1,037.33 | 1.46% | 961,862 |
| Nov 11, 2025 | 1,031.77 | 1,036.98 | 1,017.78 | 1,022.42 | 1,022.42 | -1.58% | 1,025,984 |
| Nov 10, 2025 | 1,036.77 | 1,042.79 | 1,021.07 | 1,038.79 | 1,038.79 | 2.15% | 992,919 |
| Nov 7, 2025 | 1,031.10 | 1,035.40 | 996.82 | 1,016.96 | 1,016.96 | -1.19% | 1,841,935 |
| Nov 6, 2025 | 1,039.88 | 1,041.53 | 1,026.44 | 1,029.20 | 1,029.20 | -1.39% | 1,073,024 |
| Nov 5, 2025 | 1,031.10 | 1,050.64 | 1,030.80 | 1,043.75 | 1,043.75 | 1.32% | 1,169,376 |
| Nov 4, 2025 | 1,049.95 | 1,063.26 | 1,028.83 | 1,030.14 | 1,030.14 | -3.44% | 1,735,144 |
| Nov 3, 2025 | 1,063.02 | 1,073.40 | 1,062.99 | 1,066.82 | 1,066.82 | 0.72% | 868,132 |
| Oct 31, 2025 | 1,071.68 | 1,073.28 | 1,051.40 | 1,059.23 | 1,059.23 | -1.51% | 1,179,839 |
| Oct 30, 2025 | 1,072.68 | 1,086.11 | 1,070.61 | 1,075.45 | 1,075.45 | 0.43% | 1,283,093 |
| Oct 29, 2025 | 1,070.66 | 1,077.76 | 1,064.84 | 1,070.84 | 1,070.84 | 1.74% | 1,530,027 |
| Oct 28, 2025 | 1,056.80 | 1,060.64 | 1,051.73 | 1,052.48 | 1,050.90 | -0.71% | 856,901 |
| Oct 27, 2025 | 1,050.01 | 1,060.73 | 1,049.36 | 1,059.98 | 1,058.38 | 2.60% | 1,265,556 |
| Oct 24, 2025 | 1,037.93 | 1,043.40 | 1,032.18 | 1,033.10 | 1,031.54 | -0.32% | 1,032,742 |
| Oct 23, 2025 | 1,004.52 | 1,040.50 | 1,004.50 | 1,036.41 | 1,034.85 | 2.46% | 1,318,221 |
| Oct 22, 2025 | 1,026.45 | 1,033.18 | 997.67 | 1,011.57 | 1,010.04 | -1.31% | 1,328,598 |
| Oct 21, 2025 | 1,036.31 | 1,037.48 | 1,024.15 | 1,025.02 | 1,023.48 | -1.64% | 1,072,158 |
| Oct 20, 2025 | 1,031.75 | 1,052.17 | 1,031.49 | 1,042.15 | 1,040.58 | 1.25% | 1,271,713 |
| Oct 17, 2025 | 1,020.59 | 1,032.77 | 1,015.00 | 1,029.27 | 1,027.72 | 0.95% | 1,663,654 |
| Oct 16, 2025 | 1,037.17 | 1,049.38 | 1,011.10 | 1,019.59 | 1,018.06 | 0.97% | 1,938,400 |
| Oct 15, 2025 | 1,030.13 | 1,033.00 | 993.54 | 1,009.81 | 1,008.29 | 2.71% | 2,900,314 |
| Oct 14, 2025 | 967.46 | 993.48 | 966.00 | 983.18 | 981.70 | -0.15% | 2,422,053 |
| Oct 13, 2025 | 971.73 | 985.18 | 966.97 | 984.66 | 983.18 | 5.18% | 2,223,867 |
| Oct 10, 2025 | 970.69 | 976.20 | 935.41 | 936.19 | 934.78 | -4.52% | 2,933,917 |
| Oct 9, 2025 | 985.35 | 987.53 | 971.51 | 980.54 | 979.06 | -0.74% | 1,496,016 |
| Oct 8, 2025 | 977.95 | 991.60 | 977.42 | 987.81 | 986.32 | -1.45% | 1,946,965 |
| Oct 7, 2025 | 1,042.83 | 1,044.85 | 1,001.00 | 1,002.30 | 1,000.79 | -3.93% | 1,667,799 |
| Oct 6, 2025 | 1,040.44 | 1,059.00 | 1,040.10 | 1,043.30 | 1,041.73 | 1.07% | 1,385,409 |
| Oct 3, 2025 | 1,031.00 | 1,039.85 | 1,025.46 | 1,032.22 | 1,030.67 | 0.20% | 1,352,255 |
| Oct 2, 2025 | 1,039.00 | 1,040.23 | 1,021.89 | 1,030.17 | 1,028.62 | 2.68% | 1,689,112 |
| Oct 1, 2025 | 965.61 | 1,005.36 | 964.82 | 1,003.27 | 1,001.76 | 3.63% | 1,963,844 |
| Sep 30, 2025 | 968.04 | 975.64 | 963.07 | 968.09 | 966.63 | 0.57% | 1,303,600 |
| Sep 29, 2025 | 963.73 | 972.07 | 962.37 | 962.61 | 961.16 | 1.17% | 1,213,774 |
| Sep 26, 2025 | 946.24 | 955.22 | 942.75 | 951.52 | 950.09 | 0.21% | 955,167 |
| Sep 25, 2025 | 938.20 | 952.66 | 937.12 | 949.55 | 948.12 | 0.28% | 1,272,550 |
| Sep 24, 2025 | 949.72 | 953.60 | 940.95 | 946.94 | 945.51 | -1.72% | 1,400,746 |
| Sep 23, 2025 | 964.41 | 977.48 | 956.00 | 963.51 | 962.06 | 0.60% | 1,664,763 |
| Sep 22, 2025 | 960.92 | 964.54 | 953.59 | 957.80 | 956.36 | 2.75% | 1,885,014 |
| Sep 19, 2025 | 926.07 | 938.65 | 925.87 | 932.15 | 930.75 | 0.47% | 2,410,535 |
| Sep 18, 2025 | 928.67 | 938.68 | 916.03 | 927.80 | 926.40 | 6.37% | 3,176,125 |
| Sep 17, 2025 | 868.23 | 877.63 | 861.18 | 872.27 | 870.96 | -0.70% | 1,553,313 |
| Sep 16, 2025 | 879.94 | 881.46 | 867.57 | 878.42 | 877.10 | 1.28% | 1,832,378 |
| Sep 15, 2025 | 834.93 | 868.72 | 833.92 | 867.30 | 865.99 | 6.56% | 2,702,283 |
| Sep 12, 2025 | 808.52 | 815.78 | 806.30 | 813.87 | 812.64 | 1.21% | 1,019,692 |
| Sep 11, 2025 | 799.69 | 809.15 | 798.51 | 804.16 | 802.95 | 1.39% | 1,297,847 |
| Sep 10, 2025 | 806.82 | 809.60 | 791.02 | 793.14 | 791.95 | -1.49% | 1,634,290 |
| Sep 9, 2025 | 795.20 | 805.84 | 793.12 | 805.13 | 803.92 | 1.12% | 1,324,125 |
| Sep 8, 2025 | 789.65 | 798.70 | 786.75 | 796.25 | 795.05 | 1.86% | 1,284,454 |
| Sep 5, 2025 | 774.88 | 783.10 | 766.24 | 781.70 | 780.52 | 3.75% | 1,887,344 |
| Sep 4, 2025 | 737.05 | 756.90 | 735.43 | 753.43 | 752.30 | 2.25% | 1,532,740 |
| Sep 3, 2025 | 732.22 | 738.30 | 729.56 | 736.82 | 735.71 | 1.51% | 1,330,252 |
| Sep 2, 2025 | 717.21 | 727.20 | 716.20 | 725.85 | 724.76 | -2.26% | 1,867,363 |
| Aug 29, 2025 | 753.00 | 753.60 | 739.79 | 742.62 | 741.50 | -2.73% | 1,317,792 |
| Aug 28, 2025 | 770.00 | 773.17 | 760.87 | 763.46 | 762.31 | -0.85% | 985,360 |
| Aug 27, 2025 | 760.00 | 770.58 | 757.79 | 770.00 | 768.84 | 0.89% | 1,140,737 |
| Aug 26, 2025 | 758.77 | 763.50 | 755.91 | 763.20 | 762.05 | 1.16% | 860,093 |
| Aug 25, 2025 | 754.75 | 758.26 | 752.09 | 754.46 | 753.32 | -0.06% | 731,124 |
| Aug 22, 2025 | 741.68 | 761.57 | 740.37 | 754.89 | 753.75 | 2.65% | 1,455,979 |
| Aug 21, 2025 | 739.36 | 741.50 | 732.11 | 735.40 | 734.29 | -1.88% | 952,689 |
| Aug 20, 2025 | 750.80 | 753.44 | 738.18 | 749.49 | 748.36 | 0.79% | 1,368,382 |
| Aug 19, 2025 | 751.54 | 755.69 | 741.71 | 743.61 | 742.49 | -0.53% | 1,121,286 |
| Aug 18, 2025 | 739.67 | 748.00 | 739.44 | 747.55 | 746.42 | 0.73% | 1,086,381 |
| Aug 15, 2025 | 738.50 | 747.15 | 736.66 | 742.16 | 741.04 | -1.73% | 1,635,071 |
| Aug 14, 2025 | 747.28 | 757.00 | 744.56 | 755.21 | 754.07 | -0.05% | 1,577,397 |
| Aug 13, 2025 | 750.63 | 756.20 | 747.54 | 755.57 | 754.43 | 1.86% | 2,011,885 |
| Aug 12, 2025 | 725.53 | 743.35 | 723.48 | 741.79 | 740.67 | 2.84% | 1,463,882 |
| Aug 11, 2025 | 724.00 | 731.86 | 719.52 | 721.31 | 720.22 | -0.14% | 1,179,742 |
| Aug 8, 2025 | 712.41 | 723.50 | 710.45 | 722.32 | 721.23 | 1.29% | 1,042,936 |
| Aug 7, 2025 | 714.02 | 716.90 | 706.62 | 713.12 | 712.05 | 3.21% | 1,723,821 |
| Aug 6, 2025 | 687.65 | 692.43 | 685.44 | 690.96 | 689.92 | 0.19% | 1,218,701 |
| Aug 5, 2025 | 694.72 | 695.63 | 684.24 | 689.63 | 688.59 | -1.39% | 1,261,219 |
| Aug 4, 2025 | 695.58 | 699.45 | 692.90 | 699.36 | 698.31 | 1.38% | 1,025,554 |
| Aug 1, 2025 | 690.00 | 693.43 | 683.48 | 689.82 | 688.78 | -0.70% | 1,627,113 |
| Jul 31, 2025 | 706.40 | 707.54 | 691.21 | 694.71 | 693.66 | -3.71% | 2,892,155 |
| Jul 30, 2025 | 716.89 | 724.02 | 715.50 | 721.45 | 720.36 | 0.41% | 1,407,034 |
| Jul 29, 2025 | 722.73 | 726.92 | 715.70 | 718.49 | 717.41 | -1.58% | 2,292,900 |
| Jul 28, 2025 | 735.15 | 735.41 | 728.49 | 729.99 | 727.32 | 2.63% | 2,253,865 |
| Jul 25, 2025 | 709.14 | 713.15 | 706.60 | 711.25 | 708.65 | -1.91% | 2,312,071 |
| Jul 24, 2025 | 723.01 | 726.63 | 718.36 | 725.08 | 722.43 | 1.14% | 2,037,055 |
| Jul 23, 2025 | 715.21 | 719.97 | 708.13 | 716.93 | 714.31 | 1.62% | 3,379,367 |
| Jul 22, 2025 | 718.31 | 719.06 | 701.19 | 705.48 | 702.90 | -1.97% | 3,425,061 |
| Jul 21, 2025 | 731.00 | 732.90 | 719.32 | 719.68 | 717.05 | -2.03% | 2,650,344 |
| Jul 18, 2025 | 752.08 | 752.09 | 734.33 | 734.58 | 731.90 | -1.39% | 2,567,221 |
| Jul 17, 2025 | 746.82 | 756.85 | 742.00 | 744.91 | 742.19 | -1.26% | 4,078,476 |