Skip to main content
ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,385.17
-47.27 (-3.30%)
At close: Apr 28, 2026, 4:00 PM EDT
1,386.98
+1.81 (0.13%)
After-hours: Apr 28, 2026, 4:13 PM EDT

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,389.731,398.001,365.851,385.17--3.30%1,914,330
Apr 27, 20261,457.841,458.301,415.691,432.441,432.44-1.73%1,313,477
Apr 24, 20261,459.531,472.651,441.691,457.701,455.002.81%1,751,836
Apr 23, 20261,438.951,450.001,396.231,417.801,415.17-1.79%1,800,477
Apr 22, 20261,477.001,477.001,378.301,443.661,440.99-1.05%2,621,794
Apr 21, 20261,476.091,480.171,446.251,458.971,456.27-1.19%1,274,593
Apr 20, 20261,461.491,479.301,452.001,476.501,473.761.14%1,091,852
Apr 17, 20261,463.761,472.481,445.691,459.801,457.103.47%1,876,496
Apr 16, 20261,453.001,453.921,406.501,410.831,408.22-4.79%2,626,711
Apr 15, 20261,473.531,486.171,415.251,481.771,479.02-2.41%4,251,666
Apr 14, 20261,526.391,531.981,496.981,518.301,515.491.21%1,769,180
Apr 13, 20261,465.161,500.801,461.031,500.201,497.421.48%1,709,372
Apr 10, 20261,482.351,502.501,473.721,478.281,475.542.05%1,519,599
Apr 9, 20261,412.121,453.551,412.121,448.641,445.961.94%1,579,677
Apr 8, 20261,421.001,429.291,384.231,421.051,418.428.77%2,427,277
Apr 7, 20261,290.441,309.001,272.211,306.451,304.030.19%1,368,911
Apr 6, 20261,315.111,320.001,280.361,304.011,301.59-1.00%1,299,180
Apr 2, 20261,305.541,356.201,298.181,317.231,314.79-3.13%1,883,406
Apr 1, 20261,345.641,385.721,344.561,359.761,357.242.95%1,744,981
Mar 31, 20261,284.331,322.411,276.011,320.831,318.385.33%1,731,472
Mar 30, 20261,318.771,322.921,248.111,253.961,251.64-3.72%2,144,468
Mar 27, 20261,318.431,333.781,298.521,302.471,300.06-2.03%1,759,696
Mar 26, 20261,356.811,359.421,326.851,329.501,327.04-4.62%1,721,069
Mar 25, 20261,394.091,405.831,366.691,393.891,391.31-0.40%1,610,003
Mar 24, 20261,349.121,413.281,348.681,399.421,396.832.18%1,801,003
Mar 23, 20261,359.731,400.391,348.111,369.621,367.083.98%1,983,247
Mar 20, 20261,357.261,370.001,291.101,317.251,314.81-3.60%2,645,128
Mar 19, 20261,315.241,372.461,310.371,366.391,363.860.83%1,619,149
Mar 18, 20261,373.371,381.291,354.021,355.171,352.66-2.45%1,391,446
Mar 17, 20261,385.051,391.061,369.311,389.161,386.590.99%1,135,989
Mar 16, 20261,379.521,390.161,368.201,375.561,373.012.22%1,310,431
Mar 13, 20261,367.541,386.791,342.501,345.691,343.20-0.44%1,179,035
Mar 12, 20261,372.541,372.541,333.571,351.581,349.08-2.53%1,780,185
Mar 11, 20261,383.961,404.781,372.001,386.681,384.110.24%1,171,989
Mar 10, 20261,374.591,407.541,369.911,383.401,380.841.91%1,650,928
Mar 9, 20261,284.791,359.001,276.111,357.421,354.915.00%1,808,899
Mar 6, 20261,293.861,338.001,286.671,292.801,290.40-5.52%1,900,072
Mar 5, 20261,381.121,407.381,339.451,368.361,365.82-2.22%1,806,155
Mar 4, 20261,391.131,405.551,372.711,399.371,396.782.82%1,486,729
Mar 3, 20261,357.581,373.501,329.031,360.941,358.42-4.40%2,012,456
Mar 2, 20261,417.751,442.691,411.211,423.541,420.90-1.86%1,492,377
Feb 27, 20261,430.341,461.721,424.501,450.561,447.87-0.90%1,358,271
Feb 26, 20261,512.821,514.331,426.591,463.801,461.09-4.11%2,177,889
Feb 25, 20261,522.401,547.221,516.481,526.511,523.681.92%1,306,850
Feb 24, 20261,500.021,507.351,473.931,497.801,495.030.79%1,538,909
Feb 23, 20261,471.401,493.011,462.001,485.991,483.241.12%1,284,188
Feb 20, 20261,449.421,487.011,448.321,469.591,466.870.73%1,102,465
Feb 19, 20261,439.041,459.791,427.581,458.931,456.23-0.67%1,135,216
Feb 18, 20261,436.471,476.501,427.381,468.721,466.003.45%1,334,359
Feb 17, 20261,392.571,428.501,382.751,419.781,417.150.94%1,097,175
Feb 13, 20261,414.851,436.661,401.001,406.611,404.00-0.02%1,249,325
Feb 12, 20261,435.231,439.251,392.201,406.871,404.26-2.00%1,518,087
Feb 11, 20261,440.401,451.491,409.341,435.631,432.971.56%1,139,284
Feb 10, 20261,439.271,439.891,410.801,413.621,411.00-1.11%1,200,609
Feb 9, 20261,415.841,437.091,408.601,429.491,425.221.17%1,125,090
Feb 6, 20261,372.371,415.971,368.521,413.011,408.794.66%1,970,991
Feb 5, 20261,329.121,368.861,319.531,350.161,346.130.82%1,790,238
Feb 4, 20261,395.761,406.101,316.061,339.131,335.13-4.07%2,479,419
Feb 3, 20261,436.041,445.811,371.911,395.881,391.71-3.16%2,205,095
Feb 2, 20261,397.241,453.161,395.401,441.391,437.091.29%1,766,645
Jan 30, 20261,440.041,466.431,416.011,423.001,418.75-2.21%2,358,843
Jan 29, 20261,459.321,467.491,399.091,455.161,450.822.27%2,818,923
Jan 28, 20261,493.001,493.481,408.051,422.921,418.67-2.18%5,036,812
Jan 27, 20261,417.631,473.591,417.001,454.591,450.252.92%3,473,865
Jan 26, 20261,385.871,419.951,385.161,413.351,409.131.75%2,001,284
Jan 23, 20261,376.321,393.361,363.271,389.041,384.90-0.43%1,556,330
Jan 22, 20261,393.651,398.801,373.281,395.001,390.842.57%1,844,197
Jan 21, 20261,332.001,371.001,322.671,360.091,356.032.57%2,387,170
Jan 20, 20261,319.121,351.261,311.311,326.071,322.11-2.39%2,970,754
Jan 16, 20261,355.711,375.371,338.241,358.571,354.522.03%2,469,093
Jan 15, 20261,353.641,358.001,330.001,331.601,327.635.37%2,858,388
Jan 14, 20261,267.121,273.271,249.621,263.721,259.95-0.51%1,536,542
Jan 13, 20261,282.321,291.481,268.121,270.161,266.37-0.86%1,374,151
Jan 12, 20261,256.061,283.561,255.251,281.231,277.410.58%1,488,621
Jan 9, 20261,232.851,282.001,220.991,273.881,270.086.66%2,394,482
Jan 8, 20261,217.261,224.541,176.001,194.321,190.76-2.78%1,682,340
Jan 7, 20261,227.451,235.761,222.001,228.471,224.80-1.10%1,351,231
Jan 6, 20261,222.821,246.381,222.421,242.191,238.481.14%1,895,825
Jan 5, 20261,211.221,237.861,211.221,228.191,224.525.53%3,290,571
Jan 2, 20261,133.761,172.771,133.481,163.781,160.318.78%2,697,944
Dec 31, 20251,080.231,080.541,068.921,069.861,066.67-0.21%561,668
Dec 30, 20251,084.581,086.061,070.421,072.141,068.940.58%807,741
Dec 29, 20251,064.581,073.651,061.071,066.001,062.81-0.63%424,273
Dec 26, 20251,066.251,076.091,063.081,072.751,069.550.68%364,055
Dec 24, 20251,059.821,066.801,057.441,065.521,062.340.35%229,835
Dec 23, 20251,057.941,064.751,055.691,061.841,058.670.46%543,828
Dec 22, 20251,066.001,067.161,050.001,056.981,053.830.09%703,674
Dec 19, 20251,042.561,062.681,042.561,056.021,052.871.90%2,319,777
Dec 18, 20251,047.971,051.811,035.151,036.311,033.222.06%1,645,770
Dec 17, 20251,060.771,065.121,010.011,015.431,012.40-5.63%2,140,860
Dec 16, 20251,081.531,088.061,065.941,076.051,072.84-1.08%956,300
Dec 15, 20251,089.351,097.711,079.591,087.821,084.570.64%1,283,419
Dec 12, 20251,109.391,114.561,077.191,080.851,077.62-3.74%1,622,974
Dec 11, 20251,114.751,127.751,095.471,122.841,119.490.31%1,403,626
Dec 10, 20251,109.401,123.961,098.881,119.321,115.980.71%1,093,577
Dec 9, 20251,107.901,115.741,105.611,111.441,108.12-0.74%904,939
Dec 8, 20251,118.821,134.181,114.031,119.691,116.351.84%1,118,835
Dec 5, 20251,121.931,129.381,098.261,099.471,096.19-0.96%1,054,353
Dec 4, 20251,122.531,129.541,102.171,110.081,106.77-2.70%1,511,799
Dec 3, 20251,110.241,141.721,105.621,140.921,137.522.90%2,059,508