ASML Holding N.V. - ASML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	989.3	1,006.98	1,006.98	1,018.07	981	1.31M
November 13, 2025	1,040.99	1,019.86	1,019.86	1,041.86	1,009.51	1.41M
November 12, 2025	1,030.16	1,037.33	1,037.33	1,038.7	1,025.23	960,400
November 11, 2025	1,031.77	1,022.42	1,022.42	1,036.98	1,017.78	1.03M
November 10, 2025	1,036.77	1,038.79	1,038.79	1,042.79	1,021.07	992,919
November 07, 2025	1,031.1	1,016.96	1,016.96	1,035.4	996.82	1.84M
November 06, 2025	1,039.88	1,029.2	1,029.2	1,041.53	1,026.44	1.07M
November 05, 2025	1,031.1	1,043.75	1,043.75	1,050.64	1,030.8	1.17M
November 04, 2025	1,049.95	1,030.14	1,030.14	1,063.26	1,028.83	1.74M
November 03, 2025	1,063.02	1,066.82	1,066.82	1,073.4	1,062.99	868,132
October 31, 2025	1,071.68	1,059.23	1,059.23	1,073.28	1,051.4	1.18M
October 30, 2025	1,072.68	1,075.38	1,075.38	1,086.11	1,071	1.08M
October 29, 2025	1,070.66	1,070.84	1,070.84	1,077.76	1,064.84	1.53M
October 28, 2025	1,056.8	1,052.48	1,052.48	1,060.64	1,051.73	853,609
October 27, 2025	1,050.01	1,059.98	1,059.98	1,060.73	1,049.36	1.27M
October 24, 2025	1,037.93	1,033.1	1,033.1	1,043.4	1,032.18	1.03M
October 23, 2025	1,004.52	1,036.41	1,036.41	1,040.5	1,004.5	1.32M
October 22, 2025	1,026.45	1,011.57	1,011.57	1,033.18	997.67	1.33M
October 21, 2025	1,036.31	1,025.02	1,025.02	1,037.47	1,024.15	1.07M
October 20, 2025	1,031.75	1,042.15	1,042.15	1,052.17	1,031.49	1.27M
October 17, 2025	1,020.59	1,029.27	1,029.27	1,032.77	1,015	1.66M
October 16, 2025	1,037.17	1,019.59	1,019.59	1,049.38	1,011.1	1.94M
October 15, 2025	1,030.13	1,009.81	1,009.81	1,033	993.54	2.9M
October 14, 2025	967.46	983.18	983.18	993.48	966	2.42M
October 13, 2025	971.73	984.66	984.66	985.18	966.97	2.22M
October 10, 2025	970.69	936.19	936.19	976.2	935.41	2.91M
October 09, 2025	985.35	980.54	980.54	987.53	971.51	1.5M
October 08, 2025	977.95	987.81	987.81	991.59	977.42	1.95M
October 07, 2025	1,042.83	1,002.3	1,002.3	1,044.85	1,001	1.67M
October 06, 2025	1,040.44	1,043.3	1,043.3	1,059	1,040.1	1.39M
October 03, 2025	1,031	1,032.22	1,032.22	1,039.85	1,025.46	1.35M
October 02, 2025	1,039	1,030.17	1,030.17	1,040.23	1,021.89	1.69M
October 01, 2025	965.61	1,003.27	1,003.27	1,005.36	964.82	1.96M
September 30, 2025	968.04	968.09	968.09	975.64	963.07	1.3M
September 29, 2025	963.73	962.61	962.61	972.07	962.37	1.21M
September 26, 2025	946.24	951.52	951.52	955.22	942.75	955,200
September 25, 2025	938.2	949.55	949.55	952.66	937.12	1.27M
September 24, 2025	949.72	946.94	946.94	953.6	940.95	1.38M
September 23, 2025	964.41	963.51	963.51	977.48	956	1.66M
September 22, 2025	960.92	957.8	957.8	964.54	953.59	1.89M
September 19, 2025	926.07	932.15	932.15	938.65	925.87	2.41M
September 18, 2025	928.67	927.8	927.8	938.68	916.03	3.01M
September 17, 2025	868.23	872.27	872.27	877.63	861.18	1.55M
September 16, 2025	879.94	878.42	878.42	881.46	867.57	1.83M
September 15, 2025	834.93	867.3	867.3	868.72	833.92	2.7M
September 12, 2025	808.52	813.87	813.87	815.78	806.3	1.02M
September 11, 2025	799.69	804.16	804.16	809.15	798.51	1.3M
September 10, 2025	806.82	793.14	793.14	809.6	791.02	1.63M
September 09, 2025	795.2	805.13	805.13	805.84	793.12	1.32M
September 08, 2025	789.65	796.25	796.25	798.7	786.75	1.28M
September 05, 2025	774.88	781.7	781.7	783.1	766.24	1.89M
September 04, 2025	737.05	753.43	753.43	756.9	735.43	1.53M
September 03, 2025	732.22	736.82	736.82	738.3	729.56	1.33M
September 02, 2025	717.21	725.85	725.85	727.2	716.2	1.87M
August 29, 2025	753	742.62	742.62	753.6	739.79	1.32M
August 28, 2025	770	763.46	763.46	773.17	760.87	985,400
August 27, 2025	760	770	770	770.58	757.79	1.14M
August 26, 2025	758.77	763.2	763.2	763.5	755.91	860,100
August 25, 2025	754.75	754.46	754.46	758.26	752.09	731,124
August 22, 2025	741.68	754.89	754.89	761.57	740.37	1.46M

ASML Holding N.V. (ASML) NASDAQ