ASML Holding N.V. (ASML) NASDAQ

1,367.13

-22.03(-1.59%)

Updated at March 18 09:53AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 17, 2026	1,385.05	1,389.16	1,389.16	1,391.06	1,369.31	1.13M
March 16, 2026	1,379.52	1,375.56	1,375.56	1,390.16	1,368.2	1.31M
March 13, 2026	1,367.54	1,345.69	1,345.69	1,386.79	1,342.5	1.17M
March 12, 2026	1,372.54	1,351.58	1,351.58	1,372.54	1,333.57	1.75M
March 11, 2026	1,383.96	1,386.68	1,386.68	1,404.78	1,372	1.16M
March 10, 2026	1,374.59	1,383.4	1,383.4	1,407.54	1,369.91	1.65M
March 09, 2026	1,284.79	1,357.42	1,357.42	1,359	1,276.11	1.79M
March 06, 2026	1,293.86	1,292.8	1,292.8	1,338	1,286.67	1.9M
March 05, 2026	1,381.12	1,368.36	1,368.36	1,407.38	1,339.45	1.81M
March 04, 2026	1,391.72	1,399.37	1,399.37	1,405.55	1,372.71	1.43M
March 03, 2026	1,357.91	1,360.94	1,360.94	1,373.5	1,329.03	1.96M
March 02, 2026	1,417.75	1,423.54	1,423.54	1,442.69	1,411.21	1.49M
February 27, 2026	1,430.34	1,450.56	1,450.56	1,461.72	1,424.5	1.36M
February 26, 2026	1,512.82	1,463.8	1,463.8	1,514.33	1,426.59	2.18M
February 25, 2026	1,522.4	1,526.51	1,526.51	1,547.22	1,516.48	1.31M
February 24, 2026	1,500.02	1,497.8	1,497.8	1,507.35	1,473.93	1.54M
February 23, 2026	1,471.4	1,485.99	1,485.99	1,493.01	1,462	1.28M
February 20, 2026	1,449.42	1,469.59	0	1,487.01	1,448.32	1.1M
February 19, 2026	1,439.04	1,458.93	0	1,459.79	1,427.58	1.14M
February 18, 2026	1,436.47	1,468.72	0	1,476.5	1,427.38	1.33M
February 17, 2026	1,392.57	1,419.78	0	1,428.5	1,382.75	1.1M
February 13, 2026	1,414.85	1,406.61	0	1,436.66	1,401	1.25M
February 12, 2026	1,435.23	1,406.87	0	1,439.25	1,392.2	1.52M
February 11, 2026	1,440.4	1,435.63	0	1,451.49	1,409.34	1.14M
February 10, 2026	1,439.27	1,413.62	0	1,439.89	1,410.8	1.2M
February 09, 2026	1,415.84	1,429.49	0	1,437.09	1,408.6	1.13M
February 06, 2026	1,372.37	1,413.01	0	1,415.97	1,368.52	1.97M
February 05, 2026	1,329.12	1,350.16	0	1,368.86	1,319.53	1.79M
February 04, 2026	1,395.76	1,339.13	0	1,406.1	1,316.06	2.48M
February 03, 2026	1,436.04	1,395.88	0	1,445.81	1,371.91	2.21M
February 02, 2026	1,397.24	1,441.39	0	1,453.16	1,395.4	1.77M
January 30, 2026	1,440.04	1,423	0	1,466.43	1,416.01	2.36M
January 29, 2026	1,459.32	1,455.16	0	1,467.49	1,399.09	2.82M
January 28, 2026	1,493	1,422.92	0	1,493.48	1,408.05	5.04M
January 27, 2026	1,417.63	1,454.59	0	1,473.59	1,417	3.47M
January 26, 2026	1,385.87	1,413.35	0	1,419.95	1,385.16	2M
January 23, 2026	1,376.32	1,389.04	0	1,393.36	1,363.27	1.56M
January 22, 2026	1,393.65	1,395	0	1,398.8	1,373.28	1.84M
January 21, 2026	1,332	1,360.09	0	1,371	1,322.67	2.39M
January 20, 2026	1,319.12	1,326.07	0	1,351.26	1,311.31	2.97M
January 16, 2026	1,355.71	1,358.57	0	1,375.37	1,338.24	2.47M
January 15, 2026	1,353.64	1,331.6	0	1,358	1,330	2.86M
January 14, 2026	1,267.12	1,263.72	0	1,273.27	1,249.62	1.54M
January 13, 2026	1,282.32	1,270.16	0	1,291.48	1,268.12	1.37M
January 12, 2026	1,256.06	1,281.23	0	1,283.56	1,255.25	1.49M
January 09, 2026	1,232.85	1,273.88	0	1,282	1,220.99	2.39M
January 08, 2026	1,217.26	1,194.32	0	1,224.54	1,176	1.68M
January 07, 2026	1,227.45	1,228.47	0	1,235.76	1,222	1.35M
January 06, 2026	1,222.82	1,242.19	0	1,246.38	1,222.42	1.9M
January 05, 2026	1,211.22	1,228.19	0	1,237.86	1,211.22	3.29M
January 02, 2026	1,133.76	1,163.78	0	1,172.77	1,133.48	2.7M
December 31, 2025	1,080.22	1,069.86	0	1,080.54	1,068.92	561,668
December 30, 2025	1,084.58	1,072.14	0	1,086.06	1,070.42	807,741
December 29, 2025	1,064.58	1,065.99	0	1,073.65	1,061.07	424,300
December 26, 2025	1,066.24	1,072.75	0	1,076.09	1,063.08	364,055
December 24, 2025	1,059.82	1,065.52	0	1,066.8	1,057.44	229,835
December 23, 2025	1,057.94	1,061.84	0	1,064.75	1,055.69	543,828
December 22, 2025	1,066	1,056.98	0	1,067.16	1,050	703,700
December 19, 2025	1,042.56	1,056.02	0	1,062.68	1,042.56	2.32M
December 18, 2025	1,047.96	1,036.31	0	1,051.81	1,035.15	1.65M