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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,121.93	1,099.47	1,099.47	1,129.38	1,098.26	1.03M
December 04, 2025	1,122.53	1,110.08	1,110.08	1,129.54	1,102.17	1.51M
December 03, 2025	1,110.24	1,140.92	1,140.92	1,141.72	1,105.62	2.06M
December 02, 2025	1,088.68	1,108.78	1,108.78	1,113.21	1,088.68	1.43M
December 01, 2025	1,056.03	1,087.99	1,087.99	1,091.3	1,054.47	2.1M
November 28, 2025	1,040.4	1,060	1,060	1,060.28	1,035.44	939,700
November 26, 2025	1,040.67	1,040.97	1,040.97	1,055	1,037.3	1.57M
November 25, 2025	993.83	1,003.22	1,003.22	1,006.88	973.74	1.19M
November 24, 2025	977.62	987.82	987.82	995.14	977.59	1.63M
November 21, 2025	963.35	966.57	966.57	978.54	946.11	2.48M
November 20, 2025	1,042.23	981.04	981.04	1,050.95	977	2.06M
November 19, 2025	1,005.77	1,039.33	1,039.33	1,044.73	1,005	1.59M
November 18, 2025	1,011.08	1,004.06	1,004.06	1,017.72	993.99	1.41M
November 17, 2025	1,004.72	1,020	1,020	1,025	1,004.27	1.69M
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

ASML Holding N.V. (ASML) NASDAQ