Dark

ASML
ASML Holding NV
stock NASDAQ ADR

At Close

Oct 23, 2025 3:59:58 PM EDT

1036.13USD+2.453%(+24.81)1,316,264

965.00Bid 1036.62Ask 71.62Spread

Pre-market

Oct 23, 2025 9:28:30 AM EDT

1004.89USD-0.636%(-6.43)19,476

After-hours

Oct 23, 2025 4:46:30 PM EDT

1042.00USD+0.567%(+5.87)9,941

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-23	1,005.6800	1,040.300000	1,005.160000	1,036.1300	+2.453%	1,316,264	0.000%
2025-10-22	1,025.9300	1,032.870000	997.670000	1,011.3200	-1.295%	1,325,805	+2.453%
2025-10-21	1,036.4400	1,037.470000	1,024.560000	1,024.5900	-1.685%	1,068,260	+1.126%
2025-10-20	1,031.7500	1,052.170000	1,031.490000	1,042.1500	+1.251%	1,271,713	-0.578%
2025-10-17	1,020.5900	1,032.765000	1,015.000000	1,029.2700	+0.949%	1,663,654	+0.666%
2025-10-16	1,037.1650	1,049.380000	1,011.100000	1,019.5900	+0.968%	1,938,400	+1.622%
2025-10-15	1,030.1300	1,033.000000	993.540000	1,009.8100	+2.709%	2,900,314	+2.606%
2025-10-14	967.4600	993.480000	966.000000	983.1800	-0.150%	2,422,053	+5.386%
2025-10-13	971.7300	985.180000	966.967700	984.6600	+5.177%	2,223,867	+5.227%
2025-10-10	970.6900	976.200000	935.410000	936.1900	-4.523%	2,933,917	+10.675%
2025-10-09	985.3500	987.529900	971.510000	980.5400	-0.736%	1,496,016	+5.669%
2025-10-08	977.9500	991.594600	977.423200	987.8100	-1.446%	1,946,965	+4.892%
2025-10-07	1,042.8300	1,044.850000	1,001.000000	1,002.3000	-3.930%	1,667,799	+3.375%
2025-10-06	1,040.4400	1,059.000000	1,040.100000	1,043.3000	+1.073%	1,385,409	-0.687%
2025-10-03	1,031.0000	1,039.849900	1,025.460000	1,032.2200	+0.199%	1,352,255	+0.379%
2025-10-02	1,039.0000	1,040.230000	1,021.890000	1,030.1700	+2.681%	1,689,112	+0.579%
2025-10-01	965.6050	1,005.360000	964.820000	1,003.2700	+3.634%	1,963,844	+3.275%
2025-09-30	968.0350	975.640000	963.070000	968.0900	+0.569%	1,303,600	+7.028%
2025-09-29	963.7250	972.070000	962.365000	962.6100	+1.166%	1,213,774	+7.638%
2025-09-26	946.2350	955.220000	942.750000	951.5200	+0.207%	955,167	+8.892%
2025-09-25	938.2000	952.656000	937.116200	949.5500	+0.276%	1,272,550	+9.118%
2025-09-24	949.7200	953.600000	940.950000	946.9400	-1.720%	1,400,746	+9.419%
2025-09-23	964.4100	977.480000	956.000100	963.5100	+0.596%	1,664,763	+7.537%
2025-09-22	960.9200	964.540000	953.593000	957.8000	+2.752%	1,885,014	+8.178%
2025-09-19	926.0700	938.650000	925.870000	932.1500	+0.469%	2,410,535	+11.155%
2025-09-18	928.6700	938.680000	916.030000	927.8000	+6.366%	3,176,125	+11.676%
2025-09-17	868.2300	877.625000	861.180000	872.2700	-0.700%	1,553,313	+18.785%
2025-09-16	879.9400	881.459900	867.570000	878.4200	+1.282%	1,832,378	+17.954%
2025-09-15	834.9250	868.720000	833.920000	867.3000	+6.565%	2,702,283	+19.466%
2025-09-12	808.5200	815.780000	806.300000	813.8700	+1.207%	1,019,692	+27.309%
2025-09-11	799.6900	809.145000	798.510000	804.1600	+1.389%	1,297,847	+28.846%
2025-09-10	806.8150	809.600000	791.020000	793.1400	-1.489%	1,634,290	+30.636%
2025-09-09	795.2000	805.840000	793.120000	805.1300	+1.115%	1,324,125	+28.691%
2025-09-08	789.6500	798.700000	786.750000	796.2500	+1.861%	1,284,454	+30.126%
2025-09-05	774.8800	783.095000	766.240100	781.7000	+3.752%	1,887,344	+32.548%
2025-09-04	737.0500	756.900000	735.430000	753.4300	+2.254%	1,532,740	+37.522%
2025-09-03	732.2200	738.300000	729.560000	736.8200	+1.511%	1,330,252	+40.622%
2025-09-02	717.2100	727.200000	716.200000	725.8500	-2.258%	1,867,363	+42.747%
2025-08-29	753.0000	753.600000	739.790000	742.6200	-2.730%	1,317,792	+39.524%
2025-08-28	770.0000	773.170000	760.870000	763.4600	-0.849%	985,360	+35.715%
2025-08-27	760.0000	770.580000	757.790000	770.0000	+0.891%	1,140,737	+34.562%
2025-08-26	758.7700	763.500000	755.910000	763.2000	+1.158%	860,093	+35.761%
2025-08-25	754.7500	758.260000	752.090000	754.4600	-0.057%	731,124	+37.334%
2025-08-22	741.6800	761.570000	740.370000	754.8900	+2.650%	1,455,979	+37.256%
2025-08-21	739.3600	741.500000	732.110000	735.4000	-1.880%	952,689	+40.893%
2025-08-20	750.8000	753.435000	738.175000	749.4900	+0.791%	1,368,382	+38.245%
2025-08-19	751.5350	755.690000	741.710000	743.6100	-0.527%	1,121,286	+39.338%
2025-08-18	739.6700	748.000000	739.440000	747.5500	+0.726%	1,086,381	+38.603%
2025-08-15	738.4950	747.150000	736.655000	742.1600	-1.728%	1,635,071	+39.610%
2025-08-14	747.2800	757.000000	744.560000	755.2100	-0.048%	1,577,397	+37.198%
2025-08-13	750.6300	756.200000	747.540000	755.5700	+1.858%	2,011,885	+37.132%
2025-08-12	725.5300	743.349900	723.480000	741.7900	+2.839%	1,463,882	+39.680%
2025-08-11	724.0000	731.860000	719.516300	721.3100	-0.140%	1,179,742	+43.646%
2025-08-08	712.4100	723.500000	710.450000	722.3200	+1.290%	1,042,936	+43.445%
2025-08-07	714.0200	716.900000	706.615000	713.1200	+3.207%	1,723,821	+45.295%
2025-08-06	687.6500	692.430000	685.440000	690.9600	+0.193%	1,218,701	+49.955%
2025-08-05	694.7200	695.630000	684.240000	689.6300	-1.391%	1,261,219	+50.244%
2025-08-04	695.5800	699.450000	692.900000	699.3600	+1.383%	1,025,554	+48.154%
2025-08-01	690.0000	693.430000	683.480000	689.8200	-0.704%	1,627,113	+50.203%
2025-07-31	706.3950	707.540000	691.210000	694.7100	-3.706%	2,892,155	+49.146%
2025-07-30	716.8900	724.020000	715.500000	721.4500	+0.412%	1,407,034	+43.618%
2025-07-29	722.7300	726.920000	715.700000	718.4900	-1.575%	2,292,900	+44.209%
2025-07-28	735.1450	735.410000	728.490000	729.9900	+2.635%	2,253,865	+41.938%
2025-07-25	709.1350	713.150000	706.600200	711.2500	-1.907%	2,312,071	+45.677%
2025-07-24	723.0100	726.630000	718.355000	725.0800	+1.137%	2,037,055	+42.899%
2025-07-23	715.2100	719.972500	708.130000	716.9300	+1.623%	3,379,367	+44.523%
2025-07-22	718.3050	719.060000	701.189000	705.4800	-1.973%	3,425,061	+46.869%
2025-07-21	731.0000	732.900000	719.320000	719.6800	-2.028%	2,650,344	+43.971%
2025-07-18	752.0800	752.090000	734.330000	734.5800	-1.387%	2,567,221	+41.051%
2025-07-17	746.8150	756.850000	742.000000	744.9100	-1.264%	4,078,476	+39.095%
2025-07-16	754.3600	760.899900	730.600000	754.4500	-8.332%	10,789,554	+37.336%
2025-07-15	822.9750	826.560000	814.210000	823.0200	+2.019%	2,099,641	+25.894%
2025-07-14	797.6200	812.771000	789.865000	806.7300	+0.599%	1,456,895	+28.436%
2025-07-11	797.0700	803.190000	796.520100	801.9300	-0.020%	932,666	+29.205%
2025-07-10	808.9300	811.100000	798.000000	802.0900	+0.283%	1,500,053	+29.179%
2025-07-09	792.9100	800.895000	792.470000	799.8300	+0.722%	1,334,286	+29.544%
2025-07-08	782.6550	798.390000	778.730000	794.1000	+1.148%	1,327,752	+30.479%
2025-07-07	785.4550	793.490000	783.800000	785.0900	-1.184%	1,363,742	+31.976%
2025-07-03	786.9650	798.525000	786.610000	794.5000	-0.637%	910,721	+30.413%
2025-07-02	776.2400	800.500000	772.860000	799.5900	+1.154%	1,382,989	+29.583%
2025-07-01	788.0500	795.500000	782.535000	790.4700	-1.363%	1,066,115	+31.078%
2025-06-30	796.4800	802.440000	794.041800	801.3900	+0.683%	1,080,826	+29.292%
2025-06-27	802.9400	805.490000	788.450100	795.9500	-0.268%	1,201,022	+30.175%
2025-06-26	799.7600	800.880000	786.495000	798.0900	-2.104%	1,705,753	+29.826%
2025-06-25	816.7450	819.540000	806.220000	815.2400	+0.231%	1,400,090	+27.095%
2025-06-24	786.1100	813.460000	786.110000	813.3600	+4.314%	2,039,644	+27.389%
2025-06-23	761.2600	780.750000	759.805000	779.7200	+3.065%	1,302,753	+32.885%
2025-06-20	768.3650	769.014500	736.253200	756.5300	-0.671%	2,303,859	+36.958%
2025-06-18	764.7300	768.000000	754.240000	761.6400	+0.234%	1,372,544	+36.039%
2025-06-17	766.7800	773.210000	758.210000	759.8600	-1.983%	1,422,774	+36.358%
2025-06-16	766.3700	779.190000	765.975000	775.2300	+1.870%	1,454,490	+33.655%
2025-06-13	766.8900	772.930000	759.870000	761.0000	-3.207%	1,742,859	+36.154%
2025-06-12	785.4400	789.570000	782.340000	786.2100	+0.270%	999,568	+31.788%
2025-06-11	790.0500	797.250000	780.690000	784.0900	-0.112%	1,365,886	+32.144%
2025-06-10	779.1100	788.290000	776.490000	784.9700	+1.918%	1,715,548	+31.996%
2025-06-09	757.0600	782.200000	757.060000	770.2000	+2.281%	1,769,425	+34.527%
2025-06-06	756.0550	762.100000	752.800000	753.0200	+0.703%	1,345,389	+37.597%
2025-06-05	754.1300	756.460000	744.000000	747.7600	+0.670%	1,507,318	+38.565%
2025-06-04	751.1800	752.770000	740.410000	742.7800	-0.598%	1,160,375	+39.494%
2025-06-03	732.6600	748.550000	732.200000	747.2500	+0.096%	1,085,080	+38.659%
2025-06-02	733.2900	746.950000	732.660000	746.5300	+1.325%	812,602	+38.793%
2025-05-30	745.0100	745.960000	723.000000	736.7700	-1.378%	1,785,806	+40.631%
2025-05-29	757.8300	759.550000	744.840000	747.0650	+0.074%	1,166,416	+38.693%
2025-05-28	752.1400	756.390000	744.810000	746.5100	-1.358%	1,243,956	+38.797%
2025-05-27	751.3650	761.210000	749.950000	756.7900	+3.317%	1,385,099	+36.911%
2025-05-23	724.6000	735.990000	722.520000	732.4900	-1.108%	1,525,225	+41.453%
2025-05-22	736.3150	747.210000	734.150000	740.7000	+0.479%	863,926	+39.885%
2025-05-21	749.0100	755.789400	735.490000	737.1700	-1.548%	1,058,736	+40.555%
2025-05-20	745.6300	748.980000	741.300000	748.7600	-0.049%	777,181	+38.379%
2025-05-19	739.7300	750.000000	737.270000	749.1300	+0.138%	977,869	+38.311%
2025-05-16	752.8800	753.445000	742.210000	748.1000	-1.353%	1,095,121	+38.502%
2025-05-15	763.6700	767.000000	755.210000	758.3600	-1.372%	1,510,982	+36.628%
2025-05-14	765.0000	773.700000	764.270000	768.9100	+0.656%	1,156,129	+34.753%
2025-05-13	745.2600	764.870000	744.540000	763.9000	+1.826%	1,815,615	+35.637%
2025-05-12	730.4200	750.520000	729.380000	750.2000	+6.229%	2,571,454	+38.114%
2025-05-09	709.2100	710.510000	703.900000	706.2100	-0.257%	884,243	+46.717%
2025-05-08	711.1150	716.810000	705.704400	708.0300	+1.091%	1,040,537	+46.340%
2025-05-07	685.7800	701.960000	683.455000	700.3900	+3.000%	1,042,544	+47.936%
2025-05-06	676.3100	686.365000	675.500000	679.9900	-0.493%	765,138	+52.374%
2025-05-05	685.0000	690.420000	682.730000	683.3600	-1.010%	903,997	+51.623%
2025-05-02	686.3200	695.000000	685.600000	690.3300	+3.541%	1,215,548	+50.092%
2025-05-01	675.1500	675.150000	662.460000	666.7200	-0.204%	1,066,308	+55.407%
2025-04-30	657.5900	669.500000	651.460000	668.0800	+0.296%	1,042,119	+55.091%
2025-04-29	665.6050	673.630000	663.000000	666.1100	-0.988%	1,104,016	+55.549%
2025-04-28	672.1700	674.440000	661.080000	672.7600	-0.666%	1,008,014	+54.012%
2025-04-25	666.8950	681.750000	664.590000	677.2700	+0.336%	1,281,108	+52.986%
2025-04-24	666.5300	678.320000	662.560100	675.0000	+2.587%	1,770,710	+53.501%
2025-04-23	664.2450	666.492000	654.795000	657.9800	+3.020%	1,849,690	+57.471%
2025-04-22	638.8100	645.610000	631.000000	638.6900	+2.241%	1,967,022	+62.227%
2025-04-21	632.0000	633.660000	614.062000	624.6900	-2.417%	1,555,135	+65.863%
2025-04-17	644.3600	647.660000	636.930000	640.1600	+0.824%	1,439,852	+61.855%
2025-04-16	647.0000	653.130000	624.165000	634.9300	-7.060%	4,028,280	+63.188%
2025-04-15	679.3800	687.525000	676.690000	683.1600	+1.529%	2,105,587	+51.667%
2025-04-14	676.4400	680.025000	662.730000	672.8700	+0.607%	1,574,032	+53.987%
2025-04-11	656.0600	672.000000	651.390000	668.8100	+2.965%	2,163,570	+54.921%
2025-04-10	656.1650	661.660000	627.630000	649.5500	-5.487%	2,989,944	+59.515%
2025-04-09	618.0200	692.290000	606.865000	687.2600	+15.434%	3,866,703	+50.762%
2025-04-08	632.0200	637.900000	582.890000	595.3700	-3.324%	2,585,227	+74.031%
2025-04-07	586.5000	652.846100	578.510000	615.8400	+1.699%	4,179,143	+68.247%
2025-04-04	621.9500	626.380000	597.690000	605.5500	-2.835%	4,016,981	+71.106%
2025-04-03	649.5300	650.965300	622.820000	623.2200	-6.844%	2,877,114	+66.254%
2025-04-02	664.3850	676.387200	660.830300	669.0100	+0.250%	1,119,008	+54.875%
2025-04-01	664.5700	670.640000	656.350000	667.3400	+0.711%	1,212,618	+55.263%
2025-03-31	660.2600	665.160000	652.880000	662.6300	-1.771%	1,684,953	+56.366%
2025-03-28	685.1300	687.440000	672.050000	674.5800	-2.324%	1,393,008	+53.596%
2025-03-27	698.4900	702.480000	689.000000	690.6300	-2.144%	1,285,455	+50.027%
2025-03-26	715.9000	719.990000	702.235000	705.7600	-2.887%	1,195,108	+46.811%
2025-03-25	732.0600	735.000000	725.420000	726.7400	-0.151%	968,938	+42.572%
2025-03-24	728.0300	731.945500	726.340000	727.8400	+1.622%	1,095,323	+42.357%
2025-03-21	711.7900	721.355000	711.210000	716.2200	-2.430%	1,897,730	+44.666%
2025-03-20	725.0100	735.395000	724.231700	734.0600	-0.116%	1,276,546	+41.151%
2025-03-19	729.1100	746.750000	725.060000	734.9100	+0.520%	1,064,955	+40.987%
2025-03-18	729.9000	734.190000	719.990000	731.1100	+0.107%	994,215	+41.720%
2025-03-17	718.0500	734.545000	717.210100	730.3300	+2.287%	1,348,498	+41.871%
2025-03-14	707.6800	720.030000	705.360000	714.0000	+2.794%	1,359,731	+45.116%
2025-03-13	697.8400	705.300000	688.260000	694.5900	-1.248%	1,394,860	+49.171%
2025-03-12	704.1400	708.299900	696.737500	703.3700	+1.907%	1,292,689	+47.309%
2025-03-11	698.8200	701.999900	681.255000	690.2100	+1.039%	1,615,138	+50.118%
2025-03-10	697.9800	699.000000	676.000100	683.1100	-6.707%	2,308,514	+51.678%
2025-03-07	726.1600	734.000000	715.500100	732.2200	+2.431%	1,414,942	+41.505%
2025-03-06	718.8500	731.170000	711.000000	714.8400	-3.367%	1,380,795	+44.946%
2025-03-05	731.6200	740.550000	719.300100	739.7500	+4.452%	1,751,206	+40.065%
2025-03-04	698.2700	721.300000	692.690000	708.2200	+1.195%	2,035,923	+46.301%
2025-03-03	722.0450	732.347500	692.475900	699.8600	-1.300%	2,276,078	+48.048%
2025-02-28	706.8200	713.500000	697.510000	709.0800	+1.631%	1,751,792	+46.123%
2025-02-27	743.4200	744.796500	696.910000	697.7000	-6.591%	2,284,956	+48.507%
2025-02-26	743.8200	753.769900	738.910000	746.9300	+2.293%	1,393,667	+38.718%
2025-02-25	732.1900	738.980000	726.210000	730.1900	-0.784%	1,685,204	+41.899%
2025-02-24	746.1300	750.879900	734.700000	735.9600	-0.170%	1,464,596	+40.786%
2025-02-21	744.1500	745.705000	733.200000	737.2100	-0.791%	1,460,191	+40.547%
2025-02-20	751.3500	755.505000	740.420000	743.0900	-0.230%	1,181,745	+39.435%
2025-02-19	743.9550	752.870000	741.690000	744.8000	+0.078%	1,446,767	+39.115%
2025-02-18	757.4400	758.930000	738.600000	744.2200	-0.975%	1,712,851	+39.224%
2025-02-14	778.2200	778.355000	748.680000	751.5500	-3.274%	2,038,237	+37.866%
2025-02-13	754.7700	776.990000	752.750000	776.9900	+2.753%	1,665,747	+33.352%
2025-02-12	738.3500	756.790000	733.560000	756.1700	+0.424%	1,074,812	+37.023%
2025-02-11	744.6700	753.485000	743.875000	752.9800	+1.196%	1,093,907	+37.604%
2025-02-10	736.7200	745.560000	735.880000	744.0800	+2.251%	983,526	+39.250%
2025-02-07	739.0500	742.320000	723.745000	727.7000	-1.546%	1,308,638	+42.384%
2025-02-06	737.6900	742.409900	735.007500	739.1300	-0.466%	1,114,681	+40.182%
2025-02-05	729.2400	743.210000	722.400000	742.5900	+1.529%	1,248,378	+39.529%
2025-02-04	736.9000	742.690000	729.275000	731.4100	+0.049%	1,492,994	+41.662%
2025-02-03	719.1300	735.445000	717.915000	731.0550	-1.117%	1,637,680	+41.731%
2025-01-31	748.0900	754.600000	737.770000	739.3100	+0.315%	2,117,173	+40.148%
2025-01-30	740.1000	745.590000	730.575000	736.9900	+3.415%	2,722,492	+40.589%
2025-01-29	727.1550	728.455100	704.604828	712.6500	+4.288%	4,961,182	+45.391%
2025-01-28	678.8000	693.449900	666.600000	683.3500	-0.985%	2,789,963	+51.625%
2025-01-27	672.7900	690.600000	671.936500	690.1500	-5.749%	4,927,783	+50.131%
2025-01-24	749.3600	750.000000	729.300000	732.2500	-1.875%	1,498,362	+41.499%
2025-01-23	740.0100	747.749700	736.000000	746.2400	-2.670%	1,740,320	+38.847%
2025-01-22	777.7500	784.820000	765.890000	766.7100	+0.486%	1,666,716	+35.140%
2025-01-21	763.0000	767.725000	755.490000	763.0000	+0.882%	1,320,876	+35.797%
2025-01-17	767.9100	769.200000	751.500000	756.3300	+0.806%	1,926,710	+36.994%
2025-01-16	758.8000	771.560000	748.460000	750.2800	+3.302%	2,386,295	+38.099%
2025-01-15	739.4550	744.465000	725.190000	726.3000	-1.357%	1,853,202	+42.659%
2025-01-14	737.5400	739.523200	728.060000	736.2900	+1.221%	1,015,563	+40.723%
2025-01-13	721.2000	729.000000	717.590000	727.4100	-1.570%	1,316,335	+42.441%
2025-01-10	751.0000	751.299100	735.400000	739.0100	-0.668%	1,502,694	+40.205%
2025-01-08	753.0000	753.330000	737.000000	743.9800	-1.795%	1,174,044	+39.269%
2025-01-07	775.0000	778.390000	753.490000	757.5800	-1.422%	1,479,674	+36.768%
2025-01-06	751.0600	781.089900	749.650000	768.5100	+7.580%	2,748,202	+34.823%
2025-01-03	703.1600	717.570000	702.580000	714.3600	+1.990%	1,056,144	+45.043%
2025-01-02	705.3350	711.960000	696.340000	700.4200	+1.059%	1,112,163	+47.930%
2024-12-31	701.3850	702.980000	687.430000	693.0800	-0.441%	960,146	+49.496%
2024-12-30	700.0000	702.812686	694.473700	696.1500	-2.444%	1,196,202	+48.837%
2024-12-27	717.4900	717.500000	708.590000	713.5900	-0.317%	932,119	+45.200%
2024-12-26	714.2100	720.500000	711.110000	715.8600	-0.535%	731,130	+44.739%
2024-12-24	716.3900	720.200000	715.000000	719.7100	-0.184%	586,040	+43.965%
2024-12-23	707.0950	722.050000	707.080000	721.0400	+2.177%	1,223,390	+43.699%
2024-12-20	700.1500	720.400000	696.280000	705.6800	-0.645%	2,627,245	+46.827%
2024-12-19	717.7450	720.829900	708.780000	710.2600	-1.283%	1,608,258	+45.880%
2024-12-18	748.5100	757.191200	715.480000	719.4900	-2.136%	2,240,894	+44.009%
2024-12-17	740.0000	745.120000	732.680000	735.1900	+1.773%	1,742,660	+40.934%
2024-12-16	720.0500	731.000000	713.330000	722.3800	+0.529%	1,531,128	+43.433%
2024-12-13	718.5800	724.980000	716.220000	718.5800	+0.768%	1,443,927	+44.191%
2024-12-12	713.3400	719.879900	710.630000	713.1000	-0.186%	863,046	+45.299%
2024-12-11	711.8900	718.000000	706.490000	714.4300	+1.299%	1,173,713	+45.029%
2024-12-10	716.6150	718.300000	700.570000	705.2700	-0.177%	1,179,274	+46.913%
2024-12-09	713.2500	723.210000	705.650000	706.5200	-0.347%	1,261,745	+46.653%
2024-12-06	711.7400	717.210000	707.080000	708.9800	-0.354%	1,204,029	+46.144%
2024-12-05	729.1450	729.220000	708.000100	711.5000	-1.170%	1,791,749	+45.626%
2024-12-04	723.7900	724.940000	716.930000	719.9200	+0.259%	1,508,436	+43.923%
2024-12-03	702.6500	721.330000	700.620000	718.0600	+0.926%	1,636,487	+44.296%
2024-12-02	681.7500	713.680000	680.700100	711.4700	+3.621%	2,313,721	+45.632%
2024-11-29	678.8650	699.650000	678.540000	686.6100	+2.406%	1,701,869	+50.905%
2024-11-27	669.7600	672.690000	659.610000	670.4800	-0.222%	1,225,490	+54.536%
2024-11-26	679.5900	681.850000	666.830000	671.9700	-1.826%	1,419,055	+54.193%
2024-11-25	685.0000	686.711900	678.000000	684.4700	+1.722%	1,507,142	+51.377%
2024-11-22	667.8000	674.800000	666.216800	672.8800	+0.107%	1,257,701	+53.984%
2024-11-21	653.9150	673.060000	649.020000	672.1600	+2.085%	2,851,036	+54.149%
2024-11-20	656.5300	658.480000	645.450000	658.4300	-0.563%	1,651,464	+57.364%
2024-11-19	662.8200	671.410000	653.470100	662.1600	-0.461%	1,590,274	+56.477%
2024-11-18	651.0700	668.860000	648.000000	665.2300	+1.002%	2,001,494	+55.755%
2024-11-15	678.3600	679.880000	657.515000	658.6300	-4.954%	3,018,649	+57.316%
2024-11-14	705.6750	712.000000	691.530000	692.9600	+2.903%	3,908,817	+49.522%
2024-11-13	664.6200	673.680000	656.780000	673.4100	+0.632%	2,445,324	+53.863%
2024-11-12	672.6400	676.540000	662.830000	669.1800	-0.317%	1,657,789	+54.836%
2024-11-11	671.7700	671.985000	661.940000	671.3100	+0.275%	1,515,863	+54.344%
2024-11-08	670.0000	671.238800	661.890000	669.4700	-1.143%	1,714,717	+54.769%
2024-11-07	674.1100	679.840000	669.810100	677.2100	+2.386%	1,743,618	+53.000%
2024-11-06	668.5500	673.040000	654.770000	661.4300	-2.222%	3,172,983	+56.650%
2024-11-05	673.5100	685.520000	673.465000	676.4600	+0.790%	1,275,949	+53.169%
2024-11-04	676.0500	678.430900	670.820100	671.1600	-0.529%	1,220,282	+54.379%
2024-11-01	678.5500	682.760000	673.460000	674.7300	+0.324%	1,709,924	+53.562%
2024-10-31	682.9800	683.000000	667.220000	672.5500	-1.650%	2,350,113	+54.060%
2024-10-30	693.5500	695.620000	682.620000	683.8300	-4.378%	3,078,330	+51.519%
2024-10-29	707.7400	715.939900	703.690000	715.1400	+0.916%	1,418,779	+44.885%
2024-10-28	708.3900	711.499900	703.990000	708.6500	-0.429%	1,177,824	+46.212%
2024-10-25	715.9900	723.250000	711.230000	711.7000	+0.125%	1,353,457	+45.585%
2024-10-24	719.9900	720.000000	706.450000	710.8100	+0.309%	1,750,524	+45.768%
2024-10-23	714.0500	716.310000	700.100100	708.6200	-1.705%	1,675,445	+46.218%
2024-10-22	723.0000	724.110000	717.635000	720.9100	+0.954%	2,058,419	+43.725%
2024-10-21	724.0000	724.849900	708.790000	714.1000	-1.266%	2,178,877	+45.096%
2024-10-18	717.6700	726.460000	713.180100	723.2600	+3.234%	4,532,488	+43.258%
2024-10-17	692.6400	703.880000	677.120000	700.6000	+2.499%	7,193,239	+47.892%
2024-10-16	710.9700	717.479000	677.272000	683.5200	-6.422%	10,275,459	+51.587%
2024-10-15	867.2200	873.653500	717.500000	730.4300	-16.261%	9,330,770	+41.852%
2024-10-14	852.5200	873.250000	852.165000	872.2700	+3.756%	1,763,503	+18.785%
2024-10-11	829.9200	845.000000	828.410000	840.6900	+0.806%	960,919	+23.248%
2024-10-10	825.0000	835.630000	821.500000	833.9700	-1.410%	857,563	+24.241%
2024-10-09	829.8300	846.120000	826.370000	845.9000	+2.625%	978,919	+22.488%
2024-10-08	822.5000	830.830000	820.070000	824.2600	+0.858%	1,246,816	+25.704%
2024-10-07	811.7200	823.000000	811.010000	817.2500	-1.891%	886,859	+26.783%
2024-10-04	836.0500	839.340000	825.960000	833.0000	+0.071%	858,884	+24.385%
2024-10-03	825.9100	837.510000	823.790000	832.4100	+0.026%	637,005	+24.474%
2024-10-02	820.8000	839.270000	816.500000	832.1900	+1.197%	897,686	+24.506%
2024-10-01	839.6800	841.269900	811.895000	822.3500	-1.308%	1,236,702	+25.996%
2024-09-30	836.5500	842.160000	819.700000	833.2500	-0.985%	974,096	+24.348%
2024-09-27	852.4500	854.150000	838.200000	841.5400	-1.279%	1,030,199	+23.123%
2024-09-26	860.3300	862.000000	839.700000	852.4400	+4.187%	1,555,915	+21.549%
2024-09-25	816.3500	827.210000	814.000000	818.1800	+0.514%	810,689	+26.638%
2024-09-24	809.5500	816.500000	801.000000	814.0000	+1.307%	878,919	+27.289%
2024-09-23	807.6100	807.610000	798.005000	803.5000	+1.034%	922,428	+28.952%
2024-09-20	809.5600	810.190000	789.655000	795.2800	-3.970%	2,678,288	+30.285%
2024-09-19	832.6700	839.650000	822.220000	828.1600	+5.118%	1,624,460	+25.112%
2024-09-18	800.0900	810.914600	786.370000	787.8400	-2.215%	1,245,430	+31.515%
2024-09-17	808.7000	811.770000	796.540000	805.6900	+0.330%	731,326	+28.602%
2024-09-16	808.9600	809.230000	792.140000	803.0400	-1.632%	1,146,771	+29.026%
2024-09-13	804.1200	818.620000	803.870000	816.3600	+2.023%	1,065,750	+26.921%
2024-09-12	801.3900	808.690000	793.715000	800.1700	+0.004%	1,306,508	+29.489%
2024-09-11	770.0300	801.600000	758.730000	800.1400	+6.489%	2,498,740	+29.494%
2024-09-10	749.9100	752.000000	734.250000	751.3800	+0.208%	1,523,316	+37.897%
2024-09-09	764.0800	764.280000	738.150000	749.8200	-0.395%	2,530,044	+38.184%
2024-09-06	792.8000	792.935000	750.870000	752.7900	-5.381%	3,172,584	+37.639%
2024-09-05	795.6900	808.050000	790.500000	795.6000	-1.957%	1,669,944	+30.233%
2024-09-04	805.0000	822.720000	799.230000	811.4800	-4.011%	2,337,932	+27.684%
2024-09-03	892.6000	892.730000	841.650000	845.3900	-6.470%	1,822,858	+22.562%
2024-08-30	900.0500	906.930400	888.940000	903.8700	+1.820%	986,416	+14.633%
2024-08-29	906.0600	914.529900	882.990000	887.7100	-0.047%	1,170,520	+16.719%
2024-08-28	890.7000	897.460000	880.420000	888.1300	-0.197%	722,136	+16.664%
2024-08-27	880.0000	895.760000	874.480000	889.8800	+0.744%	655,610	+16.435%
2024-08-26	903.5400	904.640000	882.450000	883.3100	-2.640%	1,248,591	+17.301%
2024-08-23	912.9100	922.125000	903.130000	907.2600	-0.050%	1,391,655	+14.204%
2024-08-22	943.0000	943.986700	904.590000	907.7100	-3.805%	1,087,949	+14.148%
2024-08-21	933.7200	945.050000	931.670000	943.6100	+1.882%	643,425	+9.805%
2024-08-20	935.9800	936.380000	917.350000	926.1800	-0.747%	892,273	+11.871%
2024-08-19	917.1400	933.710000	909.450000	933.1500	+1.577%	1,015,116	+11.036%
2024-08-16	916.1600	922.460000	913.030000	918.6600	-1.033%	800,464	+12.787%
2024-08-15	900.3900	930.810000	896.300000	928.2500	+5.533%	1,406,179	+11.622%
2024-08-14	887.5900	890.390000	870.460000	879.5800	+1.160%	884,599	+17.798%
2024-08-13	860.8000	872.670000	856.320000	869.4900	+1.950%	1,519,877	+19.165%
2024-08-12	861.7500	866.970000	852.820000	852.8600	-0.894%	1,110,393	+21.489%
2024-08-09	855.2300	865.300000	848.540000	860.5500	-1.837%	940,488	+20.403%
2024-08-08	860.9700	878.630000	849.260000	876.6500	+4.819%	1,428,048	+18.192%
2024-08-07	877.0000	878.390000	834.630000	836.3500	-0.790%	1,508,986	+23.887%
2024-08-06	840.3600	860.010000	835.530000	843.0100	+2.762%	1,950,453	+22.908%
2024-08-05	775.0000	838.880000	767.410000	820.3500	+1.359%	2,810,070	+26.303%
2024-08-02	824.2000	828.589900	795.890000	809.3500	-8.415%	3,571,610	+28.020%
2024-08-01	923.0400	927.760000	871.810000	883.7100	-5.657%	1,800,168	+17.248%
2024-07-31	925.5200	942.240000	917.040000	936.7000	+8.888%	2,388,130	+10.615%
2024-07-30	892.5000	893.935000	856.000300	860.2400	-1.184%	1,670,623	+20.447%
2024-07-29	886.9900	898.000000	869.020000	870.5500	-2.008%	1,229,907	+19.020%
2024-07-26	893.9200	895.570000	882.230000	888.3900	+2.986%	1,678,620	+16.630%
2024-07-25	873.0000	886.370000	850.180000	862.6300	-1.160%	2,067,021	+20.113%
2024-07-24	918.1600	919.665000	870.760000	872.7500	-6.439%	1,909,261	+18.720%
2024-07-23	935.3800	940.405000	929.180000	932.8100	-0.898%	1,053,111	+11.076%
2024-07-22	928.1900	942.570000	922.010000	941.2600	+5.125%	1,818,456	+10.079%
2024-07-19	915.2300	920.335000	891.660000	895.3700	-3.114%	2,018,397	+15.721%
2024-07-18	953.5000	957.210000	911.000000	924.1500	-0.848%	2,242,083	+12.117%
2024-07-17	978.5800	979.990000	928.700000	932.0550	-12.744%	5,176,911	+11.166%
2024-07-16	1,074.5200	1,077.050000	1,060.740000	1,068.1900	+0.429%	1,193,232	-3.001%
2024-07-15	1,097.4400	1,098.735000	1,060.370000	1,063.6300	-1.993%	1,330,858	-2.585%
2024-07-12	1,072.7600	1,100.620000	1,066.295000	1,085.2600	+2.142%	1,050,057	-4.527%
2024-07-11	1,109.9800	1,110.090000	1,061.560200	1,062.5000	-3.317%	1,147,331	-2.482%
2024-07-10	1,069.1900	1,100.575000	1,065.000000	1,098.9500	+3.677%	919,016	-5.716%
2024-07-09	1,079.7000	1,081.522300	1,059.350000	1,059.9700	-1.617%	923,801	-2.249%
2024-07-08	1,083.1500	1,087.790000	1,075.825000	1,077.3900	+0.271%	825,557	-3.830%
2024-07-05	1,079.7500	1,082.790000	1,069.340000	1,074.4800	+0.287%	758,061	-3.569%
2024-07-03	1,058.3900	1,074.300000	1,055.410000	1,071.4100	+2.245%	776,991	-3.293%
2024-07-02	1,026.7700	1,047.990000	1,025.860000	1,047.8900	+1.393%	721,062	-1.122%
2024-07-01	1,035.5500	1,038.110000	1,015.800000	1,033.4900	+1.052%	784,029	+0.255%
2024-06-28	1,028.0000	1,048.810000	1,015.450000	1,022.7300	-0.514%	809,093	+1.310%
2024-06-27	1,029.4400	1,041.710000	1,024.640000	1,028.0100	+1.122%	778,612	+0.790%
2024-06-26	1,014.0000	1,023.600000	1,003.900000	1,016.6000	-0.659%	754,135	+1.921%
2024-06-25	1,005.1600	1,023.490000	1,002.635000	1,023.3400	+2.129%	684,565	+1.250%
2024-06-24	1,033.1700	1,034.710000	1,002.010000	1,002.0100	-3.337%	975,880	+3.405%
2024-06-21	1,038.1800	1,039.000000	1,023.210000	1,036.6000	-1.346%	1,484,591	-0.045%
2024-06-20	1,058.2300	1,063.150000	1,045.015100	1,050.7400	-1.002%	1,145,985	-1.390%
2024-06-18	1,042.2000	1,069.415000	1,042.000000	1,061.3800	+0.847%	1,020,250	-2.379%
2024-06-17	1,044.1900	1,054.380000	1,032.665000	1,052.4700	+2.390%	823,774	-1.553%
2024-06-14	1,021.4600	1,031.000000	1,016.602000	1,027.9000	-2.357%	1,005,311	+0.801%
2024-06-13	1,053.7300	1,061.000000	1,038.745000	1,052.7100	-1.511%	1,099,511	-1.575%
2024-06-12	1,059.1500	1,077.219200	1,055.630000	1,068.8600	+3.171%	975,472	-3.062%
2024-06-11	1,027.4900	1,038.910000	1,019.694500	1,036.0100	-0.547%	783,105	+0.012%
2024-06-10	1,016.1400	1,046.121200	1,013.920000	1,041.7100	+1.292%	1,027,926	-0.536%
2024-06-07	1,040.2500	1,043.740000	1,026.515000	1,028.4200	-2.298%	932,974	+0.750%
2024-06-06	1,048.0000	1,054.440000	1,032.990000	1,052.6100	+1.082%	1,360,795	-1.566%
2024-06-05	1,019.3500	1,041.560000	1,008.900000	1,041.3400	+9.521%	2,520,138	-0.500%
2024-06-04	962.2400	963.710000	943.000000	950.8100	-1.519%	762,232	+8.973%
2024-06-03	969.3400	972.260000	948.390000	965.4800	+0.534%	741,268	+7.318%
2024-05-31	971.8100	980.000000	932.925000	960.3500	-0.597%	1,034,463	+7.891%
2024-05-30	957.0000	969.150000	952.800000	966.1200	+0.860%	841,016	+7.247%
2024-05-29	961.5500	965.500000	955.940000	957.8800	-3.425%	883,564	+8.169%
2024-05-28	972.8000	992.880000	965.250000	991.8500	+3.726%	1,180,729	+4.464%
2024-05-24	938.2600	958.570000	933.730000	956.2200	+2.352%	681,254	+8.357%
2024-05-23	967.5800	969.490000	927.414500	934.2500	+1.292%	1,342,784	+10.905%
2024-05-22	931.2100	933.500000	913.490000	922.3300	-0.318%	664,707	+12.338%
2024-05-21	920.9400	933.580000	915.335000	925.2700	-1.508%	725,101	+11.981%
2024-05-20	925.7800	946.720000	925.780000	939.4400	+1.564%	667,859	+10.292%
2024-05-17	920.8000	930.970000	916.210000	924.9700	+0.591%	703,277	+12.018%
2024-05-16	936.5000	938.814400	918.940000	919.5400	-1.907%	780,018	+12.679%
2024-05-15	918.6500	937.420000	910.650000	937.4200	+2.447%	876,154	+10.530%
2024-05-14	912.9000	916.380000	905.880000	915.0300	-0.241%	590,230	+13.235%
2024-05-13	927.6800	929.000000	914.260000	917.2400	-1.403%	743,850	+12.962%
2024-05-10	925.0000	939.000000	925.000000	930.2900	+1.834%	803,551	+11.377%
2024-05-09	914.7000	918.170000	907.380000	913.5400	+0.227%	749,572	+13.419%
2024-05-08	904.4400	916.733300	903.320000	911.4700	+0.358%	528,005	+13.677%
2024-05-07	924.8300	926.380000	907.640000	908.2200	-0.949%	645,770	+14.084%
2024-05-06	909.2000	918.360000	905.030000	916.9200	+1.696%	609,278	+13.001%
2024-05-03	894.5900	904.955000	888.670000	901.6300	+3.602%	1,034,985	+14.917%

document.getElementById("xkYggg").onerror = function(){this.style.display='none';}; .dark-mode .sMjNTL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMjNTL{ color: #333333; background-color: white; border: 2px solid #333333; }ASMLASML Holding NVstock NASDAQ ADR

ASML
ASML Holding NV
stock NASDAQ ADR