Skip to main content
ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,794.62
-46.56 (-2.53%)
At close: Jun 26, 2026, 4:00 PM EDT
1,793.00
-1.62 (-0.09%)
After-hours: Jun 26, 2026, 7:59 PM EDT

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,781.661,809.001,767.641,794.621,794.62-2.53%2,818,483
Jun 25, 20261,855.501,855.911,777.041,841.181,841.184.45%2,190,179
Jun 24, 20261,750.421,779.651,730.291,762.771,762.77-0.88%2,017,581
Jun 23, 20261,777.701,812.951,755.971,778.461,778.46-7.82%2,415,719
Jun 22, 20261,953.521,959.041,886.441,929.251,929.25-0.02%1,793,261
Jun 18, 20261,924.181,942.871,909.531,929.681,929.683.31%2,406,148
Jun 17, 20261,897.201,938.491,865.321,867.831,867.833.54%2,322,928
Jun 16, 20261,872.011,881.161,802.611,803.891,803.89-4.69%1,797,560
Jun 15, 20261,894.541,913.701,865.001,892.661,892.661.56%2,339,110
Jun 12, 20261,847.621,892.801,839.001,863.551,863.55-1.89%2,531,327
Jun 11, 20261,780.001,903.501,775.101,899.481,899.489.53%2,965,648
Jun 10, 20261,746.461,812.001,723.211,734.191,734.19-2.45%2,586,351
Jun 9, 20261,776.621,831.111,676.281,777.771,777.771.64%3,151,378
Jun 8, 20261,732.791,769.491,719.021,749.041,749.046.54%2,062,087
Jun 5, 20261,685.361,705.481,638.381,641.741,641.74-6.59%2,744,563
Jun 4, 20261,679.801,779.291,672.431,757.471,757.471.80%2,248,204
Jun 3, 20261,709.311,743.271,690.001,726.361,726.361.23%1,826,858
Jun 2, 20261,659.691,708.321,647.591,705.371,705.374.72%1,484,001
Jun 1, 20261,594.471,646.531,585.611,628.571,628.570.98%1,058,867
May 29, 20261,633.471,654.201,604.861,612.761,612.760.44%1,070,357
May 28, 20261,617.091,627.531,580.001,605.771,605.770.49%972,545
May 27, 20261,637.351,639.131,583.001,597.871,597.87-2.09%1,363,624
May 26, 20261,641.851,648.011,604.251,632.031,632.03-0.05%1,653,188
May 22, 20261,620.031,653.531,615.851,632.901,632.902.57%1,669,568
May 21, 20261,548.681,601.791,545.941,592.001,592.002.70%1,358,415
May 20, 20261,502.381,555.801,492.321,550.131,550.136.21%1,744,537
May 19, 20261,449.931,485.761,441.311,459.441,459.44-0.88%1,395,420
May 18, 20261,521.251,522.491,453.341,472.391,472.39-1.96%1,664,400
May 15, 20261,511.741,527.251,486.641,501.811,501.81-5.22%1,807,381
May 14, 20261,573.741,603.491,563.281,584.511,584.510.19%1,412,600
May 13, 20261,539.391,602.601,521.081,581.581,581.583.99%1,691,220
May 12, 20261,526.141,535.111,475.001,520.941,520.94-2.87%1,846,830
May 11, 20261,559.301,567.991,521.361,565.811,565.81-1.65%2,191,329
May 8, 20261,538.531,595.311,531.161,592.021,592.024.97%2,288,336
May 7, 20261,548.741,550.001,497.811,516.601,516.60-1.82%1,726,651
May 6, 20261,503.091,545.521,496.001,544.741,544.747.06%2,312,386
May 5, 20261,432.421,454.801,414.391,442.921,442.924.09%1,621,394
May 4, 20261,401.771,417.071,366.791,386.211,386.21-2.86%1,755,713
May 1, 20261,428.291,444.151,414.001,427.021,427.02-0.83%707,124
Apr 30, 20261,414.341,446.651,395.001,438.991,438.993.22%1,414,445
Apr 29, 20261,386.711,399.701,374.921,394.081,394.080.69%1,256,470
Apr 28, 20261,389.731,398.631,364.811,384.561,384.56-3.34%1,926,876
Apr 27, 20261,457.841,458.301,415.691,432.441,432.44-1.55%1,326,230
Apr 24, 20261,459.531,472.651,441.691,457.701,455.012.81%1,751,836
Apr 23, 20261,438.951,450.001,396.231,417.801,415.18-1.79%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, 20261,461.491,479.301,452.001,476.501,473.771.14%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, 20261,473.531,486.171,415.251,481.771,479.03-2.41%4,251,666
Apr 14, 20261,526.391,531.981,496.981,518.301,515.491.21%1,769,180
Apr 13, 20261,465.161,500.801,461.031,500.201,497.431.48%1,709,372
Apr 10, 20261,482.351,502.501,473.721,478.281,475.552.05%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, 20261,290.441,309.001,272.211,306.451,304.040.19%1,368,911
Apr 6, 20261,315.111,320.001,280.361,304.011,301.60-1.00%1,299,180
Apr 2, 20261,305.541,356.201,298.181,317.231,314.80-3.13%1,883,406
Apr 1, 20261,345.641,385.721,344.561,359.761,357.252.95%1,744,981
Mar 31, 20261,284.331,322.411,276.011,320.831,318.395.33%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, 20261,359.731,400.391,348.111,369.621,367.093.98%1,983,247
Mar 20, 20261,357.261,370.001,291.101,317.251,314.82-3.60%2,645,128
Mar 19, 20261,315.241,372.461,310.371,366.391,363.870.83%1,619,149
Mar 18, 20261,373.371,381.291,354.021,355.171,352.67-2.45%1,391,446
Mar 17, 20261,385.051,391.061,369.311,389.161,386.590.99%1,135,989
Mar 16, 20261,379.521,390.161,368.201,375.561,373.022.22%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, 20261,383.961,404.781,372.001,386.681,384.120.24%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, 20261,293.861,338.001,286.671,292.801,290.41-5.52%1,900,072
Mar 5, 20261,381.121,407.381,339.451,368.361,365.83-2.22%1,806,155
Mar 4, 20261,391.131,405.551,372.711,399.371,396.782.82%1,486,729
Mar 3, 20261,357.581,373.501,329.031,360.941,358.43-4.40%2,012,456
Mar 2, 20261,417.751,442.691,411.211,423.541,420.91-1.86%1,492,377
Feb 27, 20261,430.341,461.721,424.501,450.561,447.88-0.90%1,358,271
Feb 26, 20261,512.821,514.331,426.591,463.801,461.10-4.11%2,177,889
Feb 25, 20261,522.401,547.221,516.481,526.511,523.691.92%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, 20261,436.471,476.501,427.381,468.721,466.013.45%1,334,359
Feb 17, 20261,392.571,428.501,382.751,419.781,417.160.94%1,097,175
Feb 13, 20261,414.851,436.661,401.001,406.611,404.01-0.02%1,249,325
Feb 12, 20261,435.231,439.251,392.201,406.871,404.27-2.00%1,518,087
Feb 11, 20261,440.401,451.491,409.341,435.631,432.981.56%1,139,284
Feb 10, 20261,439.271,439.891,410.801,413.621,411.01-1.00%1,200,609
Feb 9, 20261,415.841,437.091,408.601,429.491,425.231.17%1,125,090
Feb 6, 20261,372.371,415.971,368.521,413.011,408.804.66%1,970,991
Feb 5, 20261,329.121,368.861,319.531,350.161,346.140.82%1,790,238
Feb 4, 20261,395.761,406.101,316.061,339.131,335.14-4.07%2,479,419
Feb 3, 20261,436.041,445.811,371.911,395.881,391.72-3.16%2,205,095