ASML Holding N.V. (ASML) NASDAQ

1,358.57

+26.97(+2.03%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 20261,355.711,358.571,358.571,375.371,338.242.36M
January 15, 20261,352.631,331.61,331.61,3581,330.242.82M
January 14, 20261,267.121,263.721,263.721,273.271,249.621.54M
January 13, 20261,282.321,270.161,270.161,291.481,268.121.37M
January 12, 20261,258.681,281.231,281.231,283.491,255.251.47M
January 09, 20261,232.851,273.881,273.881,2821,220.992.39M
January 08, 20261,216.991,194.321,194.321,224.541,1761.68M
January 07, 20261,227.451,228.471,228.471,235.761,2221.35M
January 06, 20261,222.821,242.191,242.191,246.381,222.421.89M
January 05, 20261,211.221,228.191,228.191,237.861,211.223.29M
January 02, 20261,133.841,163.551,163.551,172.691,133.482.52M
December 31, 20251,080.221,069.861,069.861,080.541,068.92561,668
December 30, 20251,084.581,072.141,072.141,086.061,070.42807,741
December 29, 20251,064.581,065.991,065.991,073.651,061.07424,300
December 26, 20251,066.241,072.751,072.751,076.091,063.08364,055
December 24, 20251,059.821,065.521,065.521,066.81,057.44229,835
December 23, 20251,057.941,061.841,061.841,064.751,055.69543,828
December 22, 20251,0661,056.981,056.981,067.161,050703,700
December 19, 20251,042.561,056.021,056.021,062.681,042.562.31M
December 18, 20251,047.961,036.311,036.311,051.811,035.151.65M
December 17, 20251,060.611,015.431,015.431,065.11,010.012.1M
December 16, 20251,081.531,076.051,076.051,088.061,065.94956,300
December 15, 20251,089.351,087.821,087.821,097.711,079.591.28M
December 12, 20251,109.391,080.851,080.851,114.561,077.191.58M
December 11, 20251,114.751,122.841,122.841,127.751,095.471.4M
December 10, 20251,109.41,119.321,119.321,123.961,098.881.09M
December 09, 20251,107.91,111.441,111.441,115.741,105.61904,939
December 08, 20251,118.821,119.691,119.691,134.181,114.031.12M
December 05, 20251,121.931,099.471,099.471,129.381,098.261.03M
December 04, 20251,122.531,110.081,110.081,129.541,102.171.51M
December 03, 20251,110.241,140.921,140.921,141.721,105.622.06M
December 02, 20251,088.681,108.781,108.781,113.211,088.681.43M
December 01, 20251,056.031,087.991,087.991,091.31,054.472.1M
November 28, 20251,040.41,0601,0601,060.281,035.44939,700
November 26, 20251,040.671,040.971,040.971,0551,037.31.57M
November 25, 2025993.831,003.221,003.221,006.88973.741.19M
November 24, 2025977.62987.82987.82995.14977.591.63M
November 21, 2025963.35966.57966.57978.54946.112.48M
November 20, 20251,042.23981.04981.041,050.959772.06M
November 19, 20251,005.771,039.331,039.331,044.731,0051.59M
November 18, 20251,011.081,004.061,004.061,017.72993.991.41M
November 17, 20251,004.721,0201,0201,0251,004.271.69M
November 14, 2025989.31,006.981,006.981,018.079811.31M
November 13, 20251,040.991,019.861,019.861,041.861,009.511.41M
November 12, 20251,030.161,037.331,037.331,038.71,025.23960,400
November 11, 20251,031.771,022.421,022.421,036.981,017.781.03M
November 10, 20251,036.771,038.791,038.791,042.791,021.07992,919
November 07, 20251,031.11,016.961,016.961,035.4996.821.84M
November 06, 20251,039.881,029.21,029.21,041.531,026.441.07M
November 05, 20251,031.11,043.751,043.751,050.641,030.81.17M
November 04, 20251,049.951,030.141,030.141,063.261,028.831.74M
November 03, 20251,063.021,066.821,066.821,073.41,062.99868,132
October 31, 20251,071.681,059.231,059.231,073.281,051.41.18M
October 30, 20251,072.681,075.381,075.381,086.111,0711.08M
October 29, 20251,070.661,070.841,070.841,077.761,064.841.53M
October 28, 20251,056.81,052.481,052.481,060.641,051.73853,609
October 27, 20251,050.011,059.981,059.981,060.731,049.361.27M
October 24, 20251,037.931,033.11,033.11,043.41,032.181.03M
October 23, 20251,004.521,036.411,036.411,040.51,004.51.32M
October 22, 20251,026.451,011.571,011.571,033.18997.671.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved