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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	739.36	735.4	735.4	741.5	732.11	952,700
August 20, 2025	750.8	749.49	749.49	753.44	738.18	1.37M
August 19, 2025	751.54	743.61	743.61	755.69	741.71	1.12M
August 18, 2025	739.67	747.55	747.55	748	739.44	1.09M
August 15, 2025	738.5	742.16	742.16	747.15	736.66	1.64M
August 14, 2025	747.28	755.21	755.21	757	744.56	1.58M
August 13, 2025	750.63	755.57	755.57	756.2	747.54	2.01M
August 12, 2025	725.53	741.79	741.79	743.35	723.48	1.46M
August 11, 2025	724	721.31	721.31	731.86	719.52	1.18M
August 08, 2025	712.41	722.32	722.32	723.5	710.45	1.04M
August 07, 2025	714.02	713.12	713.12	716.9	706.62	1.72M
August 06, 2025	687.65	690.96	690.96	692.43	685.44	1.22M
August 05, 2025	694.72	689.63	689.63	695.63	684.24	1.26M
August 04, 2025	695.58	699.36	699.36	699.45	692.9	1.03M
August 01, 2025	690	689.82	689.82	693.43	683.48	1.63M
July 31, 2025	706.4	694.71	694.71	707.54	691.21	2.89M
July 30, 2025	716.89	721.45	721.45	724.02	715.5	1.39M
July 29, 2025	722.73	718.49	718.49	726.92	715.7	2.29M
July 28, 2025	735.15	729.99	728.41	735.41	728.49	2.25M
July 25, 2025	709.14	711.25	711.25	713.15	706.6	2.31M
July 24, 2025	723.01	725.08	725.08	726.63	718.36	2.04M
July 23, 2025	715.21	716.93	716.93	719.97	708.13	3.38M
July 22, 2025	718.31	705.48	705.48	719.06	701.19	3.43M
July 21, 2025	731	719.68	719.68	732.9	719.32	2.65M
July 18, 2025	752.08	734.58	734.58	752.09	734.33	2.57M
July 17, 2025	746.82	744.91	744.91	756.85	742	4.08M
July 16, 2025	754.36	754.45	754.45	760.9	730.6	10.79M
July 15, 2025	822.98	823.02	823.02	826.56	814.21	2.1M
July 14, 2025	797.62	806.73	806.73	812.77	789.87	1.46M
July 11, 2025	797.07	801.93	801.93	803.19	796.52	932,666
July 10, 2025	808.93	802.09	802.09	811.1	798	1.5M
July 09, 2025	792.91	799.83	799.83	800.9	792.47	1.33M
July 08, 2025	782.66	794.1	794.1	798.39	778.73	1.33M
July 07, 2025	785.46	785.09	785.09	793.49	783.8	1.36M
July 03, 2025	786.97	794.5	794.5	798.53	786.61	910,715
July 02, 2025	776.24	799.59	799.59	800.5	772.86	1.38M
July 01, 2025	788.05	790.47	790.47	795.5	782.54	1.07M
June 30, 2025	796.48	801.39	801.39	802.44	794.04	1.08M
June 27, 2025	802.94	795.95	795.95	805.49	788.45	1.2M
June 26, 2025	799.76	798.09	798.09	800.88	786.5	1.71M
June 25, 2025	816.75	815.24	815.24	819.54	806.22	1.4M
June 24, 2025	786.11	813.36	813.36	813.46	786.11	2.04M
June 23, 2025	761.26	779.72	779.72	780.75	759.81	1.3M
June 20, 2025	768.37	756.53	756.53	769.01	736.25	2.3M
June 18, 2025	764.73	761.64	761.64	768	754.24	1.37M

ASML Holding N.V. (ASML) NASDAQ