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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ASML Holding N.V. (ASML) NASDAQ