Dark

ASML
ASML Holding NV
stock NASDAQ ADR

At Close

Sep 11, 2026 3:59:57 PM EDT

1698.60USD+0.662%(+11.17)881,944

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

1722.40USD+2.072%(+34.97)15,379

After-hours

Sep 11, 2026 4:54:30 PM EDT

1699.50USD+0.053%(+0.90)888

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	1,726.8700	1,727.3099	1,696.2100	1,698.3000	+0.644%	881,944	0.000%
2026-09-10	1,688.5100	1,716.6300	1,681.5800	1,687.4300	-2.434%	1,080,301	+0.644%
2026-09-09	1,727.7200	1,750.8900	1,722.9200	1,729.5200	-2.002%	1,062,852	-1.805%
2026-09-08	1,774.3500	1,790.0000	1,743.0900	1,764.8500	+2.914%	1,354,039	-3.771%
2026-09-04	1,678.7400	1,721.6600	1,675.9250	1,714.8800	+4.173%	1,289,622	-0.967%
2026-09-03	1,642.3870	1,656.3100	1,619.3400	1,646.1900	-2.146%	1,439,235	+3.165%
2026-09-02	1,672.2100	1,688.6550	1,650.2010	1,682.3000	+1.031%	873,736	+0.951%
2026-09-01	1,680.7400	1,684.0000	1,651.2100	1,665.1400	-1.820%	1,005,729	+1.991%
2026-08-31	1,708.6800	1,716.9000	1,679.3300	1,696.0100	-0.009%	1,212,637	+0.135%
2026-08-28	1,734.7500	1,740.0000	1,692.8800	1,696.1600	-2.239%	1,259,364	+0.126%
2026-08-27	1,746.5300	1,751.7800	1,719.1100	1,735.0100	-0.609%	1,028,219	-2.116%
2026-08-26	1,746.3300	1,761.7100	1,732.3501	1,745.6400	+0.085%	879,336	-2.712%
2026-08-25	1,759.1500	1,769.9900	1,735.8700	1,744.1600	+0.232%	809,383	-2.629%
2026-08-24	1,761.5600	1,761.9800	1,727.5700	1,740.1300	-1.340%	1,203,902	-2.404%
2026-08-21	1,763.5050	1,771.0000	1,741.0000	1,763.7600	+0.768%	973,145	-3.711%
2026-08-20	1,743.7600	1,775.8200	1,741.0200	1,750.3100	-0.081%	825,423	-2.971%
2026-08-19	1,797.7200	1,804.2800	1,748.8500	1,751.7300	-2.843%	1,463,614	-3.050%
2026-08-18	1,809.0000	1,820.4099	1,775.7000	1,802.9800	-4.256%	1,509,255	-5.806%
2026-08-17	1,871.6800	1,896.3500	1,860.1200	1,883.1200	+2.117%	1,285,405	-9.815%
2026-08-14	1,839.1900	1,853.3150	1,820.4100	1,844.0800	-0.207%	928,988	-7.905%
2026-08-13	1,819.0650	1,873.6850	1,813.3000	1,847.9000	+2.090%	1,237,949	-8.096%
2026-08-12	1,832.6300	1,845.0000	1,807.3800	1,810.0700	+0.594%	1,388,754	-6.175%
2026-08-11	1,793.9300	1,819.5900	1,778.3200	1,799.3800	+3.802%	1,479,736	-5.617%
2026-08-10	1,793.0100	1,794.4700	1,732.8100	1,733.4800	-0.431%	1,107,046	-2.029%
2026-08-07	1,759.7100	1,761.3100	1,720.1100	1,740.9900	+2.149%	1,064,937	-2.452%
2026-08-06	1,695.3900	1,735.5300	1,672.1100	1,704.3700	+1.558%	1,072,473	-0.356%
2026-08-05	1,700.4200	1,729.0600	1,671.7500	1,678.2200	-1.967%	1,221,009	+1.197%
2026-08-04	1,700.0400	1,717.5600	1,686.0100	1,711.8900	+4.223%	1,526,749	-0.794%
2026-08-03	1,609.6900	1,655.1975	1,582.0000	1,642.5200	+0.830%	1,437,356	+3.396%
2026-07-31	1,683.3800	1,692.1500	1,624.7100	1,629.0000	-1.359%	1,601,446	+4.254%
2026-07-30	1,645.0700	1,676.7800	1,626.4400	1,651.4400	+6.497%	2,174,737	+2.838%
2026-07-29	1,569.3900	1,621.4600	1,530.6400	1,550.6900	-2.038%	2,545,725	+9.519%
2026-07-28	1,580.5000	1,599.8800	1,553.5800	1,582.9500	-4.368%	3,010,051	+7.287%
2026-07-27	1,739.1900	1,746.7000	1,613.3400	1,655.2600	-5.795%	3,330,931	+2.600%
2026-07-24	1,789.8800	1,797.8700	1,739.8800	1,757.0900	-2.546%	1,314,988	-3.346%
2026-07-23	1,782.1200	1,823.5750	1,780.2375	1,803.0000	+0.063%	1,106,723	-5.807%
2026-07-22	1,767.6500	1,817.2000	1,767.0400	1,801.8600	+0.019%	1,007,367	-5.747%
2026-07-21	1,801.2000	1,823.8800	1,785.5400	1,801.5100	+3.593%	1,681,073	-5.729%
2026-07-20	1,778.6900	1,798.3400	1,728.6000	1,739.0200	-0.490%	1,639,049	-2.342%
2026-07-17	1,733.7800	1,790.9100	1,703.4000	1,747.5800	-2.089%	2,209,397	-2.820%
2026-07-16	1,796.9100	1,853.4500	1,779.1200	1,784.8700	-1.675%	2,581,408	-4.850%
2026-07-15	1,825.0600	1,830.0000	1,735.6500	1,815.2700	+2.232%	4,189,308	-6.444%
2026-07-14	1,787.4450	1,798.2700	1,749.8600	1,775.6400	+2.874%	2,485,362	-4.356%
2026-07-13	1,773.5400	1,775.7900	1,718.0801	1,726.0400	-3.966%	1,419,849	-1.607%
2026-07-10	1,783.8800	1,815.1800	1,766.6600	1,797.3200	-0.384%	1,218,422	-5.509%
2026-07-09	1,835.4600	1,858.7300	1,796.7600	1,804.2500	+2.013%	1,547,376	-5.872%
2026-07-08	1,733.6800	1,780.6600	1,729.3800	1,768.6500	+1.223%	1,424,504	-3.978%
2026-07-07	1,737.1250	1,761.0400	1,717.3100	1,747.2800	-4.262%	1,863,937	-2.803%
2026-07-06	1,830.0000	1,868.6000	1,813.3300	1,825.0700	+3.151%	1,944,969	-6.946%
2026-07-02	1,843.9800	1,858.3950	1,748.0200	1,769.3200	-4.000%	2,700,984	-4.014%
2026-07-01	1,916.2800	1,943.0000	1,832.6300	1,843.0400	-7.359%	2,584,673	-7.853%
2026-06-30	1,915.4950	1,999.9600	1,913.8800	1,989.4400	+5.647%	2,712,566	-14.634%
2026-06-29	1,798.9500	1,886.1200	1,772.5200	1,883.1100	+4.931%	1,760,519	-9.814%
2026-06-26	1,781.6550	1,808.9999	1,767.6400	1,794.6200	-2.529%	2,839,951	-5.367%
2026-06-25	1,855.5000	1,855.9100	1,777.0401	1,841.1800	+4.448%	2,199,737	-7.760%
2026-06-24	1,750.4150	1,779.6499	1,730.2900	1,762.7700	-0.882%	2,028,112	-3.657%
2026-06-23	1,777.7000	1,812.9500	1,755.9700	1,778.4600	-7.816%	2,415,719	-4.507%
2026-06-22	1,953.5150	1,959.0400	1,886.4400	1,929.2500	-0.022%	1,793,262	-11.971%
2026-06-18	1,924.1800	1,942.8700	1,909.5300	1,929.6800	+3.311%	2,406,149	-11.991%
2026-06-17	1,897.2000	1,938.4899	1,865.3200	1,867.8300	+3.545%	2,322,928	-9.076%
2026-06-16	1,872.0100	1,881.1600	1,802.6100	1,803.8900	-4.690%	1,797,560	-5.853%
2026-06-15	1,894.5400	1,913.6999	1,865.0000	1,892.6600	+1.562%	2,339,110	-10.269%
2026-06-12	1,847.6150	1,892.8000	1,839.0000	1,863.5500	-1.892%	2,531,328	-8.867%
2026-06-11	1,780.0000	1,903.5000	1,775.1000	1,899.4800	+9.531%	2,965,648	-10.591%
2026-06-10	1,746.4600	1,812.0000	1,723.2100	1,734.1900	-2.451%	2,586,352	-2.070%
2026-06-09	1,776.6200	1,831.1100	1,676.2810	1,777.7700	+1.643%	3,151,379	-4.470%
2026-06-08	1,732.7900	1,769.4900	1,719.0200	1,749.0400	+6.536%	2,062,088	-2.901%
2026-06-05	1,685.3600	1,705.4791	1,638.3800	1,641.7400	-6.585%	2,744,564	+3.445%
2026-06-04	1,679.8000	1,779.2850	1,672.4300	1,757.4700	+1.802%	2,248,204	-3.367%
2026-06-03	1,709.3050	1,743.2700	1,690.0000	1,726.3600	+1.231%	1,826,859	-1.625%
2026-06-02	1,659.6900	1,708.3200	1,647.5900	1,705.3700	+4.716%	1,484,003	-0.415%
2026-06-01	1,594.4700	1,646.5300	1,585.6100	1,628.5700	+0.980%	1,058,867	+4.282%
2026-05-29	1,633.4700	1,654.2000	1,604.8600	1,612.7600	+0.435%	1,070,357	+5.304%
2026-05-28	1,617.0900	1,627.5300	1,580.0000	1,605.7700	+0.494%	972,524	+5.762%
2026-05-27	1,637.3500	1,639.1300	1,583.0000	1,597.8700	-2.093%	1,363,600	+6.285%
2026-05-26	1,641.8500	1,648.0100	1,604.2500	1,632.0300	-0.053%	1,653,188	+4.061%
2026-05-22	1,620.0300	1,653.5300	1,615.8500	1,632.9000	+2.569%	1,669,569	+4.005%
2026-05-21	1,548.6800	1,601.7900	1,545.9400	1,592.0000	+2.701%	1,346,164	+6.677%
2026-05-20	1,502.3800	1,555.8000	1,492.3171	1,550.1300	+6.214%	1,744,537	+9.559%
2026-05-19	1,449.9300	1,485.7600	1,441.3106	1,459.4400	-0.880%	1,395,411	+16.367%
2026-05-18	1,521.2450	1,522.4850	1,453.3400	1,472.3900	-1.959%	1,664,400	+15.343%
2026-05-15	1,511.7400	1,527.2500	1,486.6400	1,501.8100	-5.219%	1,807,381	+13.084%
2026-05-14	1,573.7400	1,603.4900	1,563.2800	1,584.5100	+0.185%	1,412,601	+7.181%
2026-05-13	1,539.3900	1,602.6000	1,521.0801	1,581.5800	+3.987%	1,691,220	+7.380%
2026-05-12	1,526.1400	1,535.1100	1,475.0000	1,520.9400	-2.866%	1,846,821	+11.661%
2026-05-11	1,559.3000	1,567.9900	1,521.3600	1,565.8100	-1.646%	2,191,329	+8.461%
2026-05-08	1,538.5300	1,595.3100	1,531.1600	1,592.0200	+4.973%	2,288,336	+6.676%
2026-05-07	1,548.7400	1,550.0000	1,497.8100	1,516.6000	-1.822%	1,726,652	+11.981%
2026-05-06	1,503.0900	1,545.5200	1,496.0000	1,544.7400	+7.057%	2,312,329	+9.941%
2026-05-05	1,432.4200	1,454.8000	1,414.3900	1,442.9200	+4.091%	1,621,394	+17.699%
2026-05-04	1,401.7700	1,417.0700	1,366.7900	1,386.2100	-2.860%	1,755,715	+22.514%
2026-05-01	1,428.2850	1,444.1500	1,414.0000	1,427.0200	-0.832%	707,125	+19.010%
2026-04-30	1,414.3400	1,446.6500	1,395.0000	1,438.9900	+3.221%	1,414,446	+18.020%
2026-04-29	1,386.7050	1,399.7000	1,374.9200	1,394.0800	+0.688%	1,246,187	+21.822%
2026-04-28	1,389.7300	1,398.6290	1,364.8050	1,384.5600	-3.343%	1,926,491	+22.660%
2026-04-27	1,457.8400	1,458.3000	1,415.6900	1,432.4400	-1.733%	1,316,292	+18.560%
2026-04-24	1,459.5300	1,472.6500	1,441.6900	1,457.7000	+2.814%	1,751,355	+16.505%
2026-04-23	1,438.9450	1,450.0000	1,396.2300	1,417.8000	-1.791%	1,800,477	+19.784%
2026-04-22	1,477.0000	1,477.0000	1,378.3000	1,443.6600	-1.049%	2,621,794	+17.639%
2026-04-21	1,476.0900	1,480.1700	1,446.2500	1,458.9700	-1.187%	1,273,955	+16.404%
2026-04-20	1,461.4900	1,479.3000	1,452.0000	1,476.5000	+1.144%	1,091,474	+15.022%
2026-04-17	1,463.7600	1,472.4800	1,445.6900	1,459.8000	+3.471%	1,876,496	+16.338%
2026-04-16	1,453.0000	1,453.9200	1,406.5000	1,410.8300	-4.788%	2,626,711	+20.376%
2026-04-15	1,473.5300	1,486.1663	1,415.2500	1,481.7700	-2.406%	4,251,666	+14.613%
2026-04-14	1,526.3900	1,531.9800	1,496.9800	1,518.3000	+1.207%	1,769,181	+11.855%
2026-04-13	1,465.1600	1,500.8000	1,461.0300	1,500.2000	+1.483%	1,709,233	+13.205%
2026-04-10	1,482.3500	1,502.5000	1,473.7150	1,478.2800	+2.046%	1,516,545	+14.884%
2026-04-09	1,412.1150	1,453.5450	1,412.1150	1,448.6400	+1.942%	1,579,483	+17.234%
2026-04-08	1,421.0000	1,429.2900	1,384.2250	1,421.0500	+8.772%	2,427,278	+19.510%
2026-04-07	1,290.4400	1,309.0000	1,272.2050	1,306.4500	+0.187%	1,368,912	+29.993%
2026-04-06	1,315.1050	1,320.0000	1,280.3600	1,304.0100	-1.004%	1,299,181	+30.237%
2026-04-02	1,305.5400	1,356.1986	1,298.1800	1,317.2300	-3.128%	1,883,407	+28.930%
2026-04-01	1,345.6400	1,385.7200	1,344.5600	1,359.7600	+2.947%	1,744,982	+24.897%
2026-03-31	1,284.3250	1,322.4100	1,276.0100	1,320.8300	+5.333%	1,731,473	+28.578%
2026-03-30	1,318.7650	1,322.9200	1,248.1100	1,253.9600	-3.724%	2,144,468	+35.435%
2026-03-27	1,318.4300	1,333.7750	1,298.5200	1,302.4700	-2.033%	1,759,696	+30.391%
2026-03-26	1,356.8100	1,359.4200	1,326.8500	1,329.5000	-4.619%	1,721,070	+27.740%
2026-03-25	1,394.0900	1,405.8300	1,366.6850	1,393.8900	-0.395%	1,610,004	+21.839%
2026-03-24	1,349.1200	1,413.2800	1,348.6800	1,399.4200	+2.176%	1,801,003	+21.357%
2026-03-23	1,359.7300	1,400.3900	1,348.1100	1,369.6200	+3.976%	1,983,247	+23.998%
2026-03-20	1,357.2550	1,370.0000	1,291.1000	1,317.2500	-3.596%	2,644,585	+28.928%
2026-03-19	1,315.2400	1,372.4600	1,310.3700	1,366.3900	+0.828%	1,619,150	+24.291%
2026-03-18	1,373.3650	1,381.2900	1,354.0200	1,355.1700	-2.447%	1,391,446	+25.320%
2026-03-17	1,385.0500	1,391.0600	1,369.3100	1,389.1600	+0.989%	1,135,943	+22.254%
2026-03-16	1,379.5150	1,390.1600	1,368.2000	1,375.5600	+2.220%	1,310,431	+23.462%
2026-03-13	1,367.5400	1,386.7900	1,342.5000	1,345.6900	-0.436%	1,179,035	+26.203%
2026-03-12	1,372.5400	1,372.5400	1,333.5700	1,351.5800	-2.531%	1,780,185	+25.653%
2026-03-11	1,383.9600	1,404.7800	1,372.0000	1,386.6800	+0.237%	1,171,990	+22.472%
2026-03-10	1,374.5900	1,407.5396	1,369.9100	1,383.4000	+1.914%	1,650,929	+22.763%
2026-03-09	1,284.7900	1,358.9999	1,276.1100	1,357.4200	+4.998%	1,808,900	+25.112%
2026-03-06	1,293.8600	1,338.0000	1,286.6700	1,292.8000	-5.522%	1,900,073	+31.366%
2026-03-05	1,381.1200	1,407.3800	1,339.4501	1,368.3600	-2.216%	1,806,156	+24.112%
2026-03-04	1,391.1300	1,405.5500	1,372.7100	1,399.3700	+2.824%	1,486,730	+21.362%
2026-03-03	1,357.5800	1,373.5000	1,329.0300	1,360.9400	-4.397%	2,012,456	+24.789%
2026-03-02	1,417.7500	1,442.6850	1,411.2100	1,423.5400	-1.863%	1,491,923	+19.301%
2026-02-27	1,430.3400	1,461.7200	1,424.5000	1,450.5600	-0.904%	1,355,999	+17.079%
2026-02-26	1,512.8200	1,514.3300	1,426.5900	1,463.8000	-4.108%	2,177,786	+16.020%
2026-02-25	1,522.4000	1,547.2200	1,516.4800	1,526.5100	+1.917%	1,306,727	+11.254%
2026-02-24	1,500.0200	1,507.3525	1,473.9300	1,497.8000	+0.795%	1,946,174	+13.386%
2026-02-23	1,471.3950	1,493.0100	1,462.0001	1,485.9900	+1.116%	1,284,155	+14.287%
2026-02-20	1,449.4200	1,487.0100	1,448.3200	1,469.5900	+0.731%	1,102,465	+15.563%
2026-02-19	1,439.0350	1,459.7900	1,427.5800	1,458.9300	-0.667%	1,135,206	+16.407%
2026-02-18	1,436.4700	1,476.4994	1,427.3800	1,468.7200	+3.447%	1,334,298	+15.631%
2026-02-17	1,392.5700	1,428.5000	1,382.7500	1,419.7800	+0.936%	1,096,784	+19.617%
2026-02-13	1,414.8500	1,436.6600	1,401.0000	1,406.6100	-0.018%	1,249,241	+20.737%
2026-02-12	1,435.2300	1,439.2500	1,392.2000	1,406.8700	-2.003%	1,517,924	+20.715%
2026-02-11	1,440.3950	1,451.4900	1,409.3440	1,435.6300	+1.557%	1,138,466	+18.296%
2026-02-10	1,439.2700	1,439.8900	1,410.8000	1,413.6200	-1.110%	1,200,315	+20.138%
2026-02-09	1,415.8400	1,437.0900	1,408.6000	1,429.4900	+1.166%	1,124,978	+18.805%
2026-02-06	1,372.3700	1,415.9700	1,368.5200	1,413.0100	+4.655%	1,970,796	+20.190%
2026-02-05	1,329.1200	1,368.8600	1,319.5300	1,350.1600	+0.824%	1,790,125	+25.785%
2026-02-04	1,395.7600	1,406.0950	1,316.0601	1,339.1300	-4.066%	2,479,114	+26.821%
2026-02-03	1,436.0400	1,445.8100	1,371.9100	1,395.8800	-3.157%	2,202,032	+21.665%
2026-02-02	1,397.2400	1,453.1600	1,395.4000	1,441.3900	+1.292%	1,765,881	+17.824%
2026-01-30	1,440.0400	1,466.4299	1,416.0100	1,423.0000	-2.210%	2,358,743	+19.346%
2026-01-29	1,459.3200	1,467.4900	1,399.0900	1,455.1600	+2.266%	2,818,848	+16.709%
2026-01-28	1,493.0000	1,493.4750	1,408.0501	1,422.9200	-2.177%	5,036,798	+19.353%
2026-01-27	1,417.6250	1,473.5900	1,417.0000	1,454.5900	+2.918%	3,473,757	+16.755%
2026-01-26	1,385.8700	1,419.9500	1,385.1550	1,413.3500	+1.750%	2,001,116	+20.161%
2026-01-23	1,376.3200	1,393.3600	1,363.2700	1,389.0400	-0.427%	1,556,332	+22.264%
2026-01-22	1,393.6500	1,398.8000	1,373.2800	1,395.0000	+2.567%	1,843,632	+21.742%
2026-01-21	1,332.0000	1,371.0000	1,322.6700	1,360.0900	+2.565%	2,386,063	+24.867%
2026-01-20	1,319.1200	1,351.2600	1,311.3100	1,326.0700	-2.392%	2,970,725	+28.070%
2026-01-16	1,355.7050	1,375.3700	1,338.2400	1,358.5700	+2.025%	2,521,876	+25.006%
2026-01-15	1,353.6350	1,358.0000	1,330.0000	1,331.6000	+5.371%	2,857,380	+27.538%
2026-01-14	1,267.1200	1,273.2700	1,249.6200	1,263.7200	-0.507%	1,536,366	+34.389%
2026-01-13	1,282.3200	1,291.4800	1,268.1200	1,270.1600	-0.864%	1,373,003	+33.708%
2026-01-12	1,256.0600	1,283.5600	1,255.2500	1,281.2300	+0.577%	1,488,622	+32.552%
2026-01-09	1,232.8500	1,282.0000	1,220.9900	1,273.8800	+6.662%	2,341,963	+33.317%
2026-01-08	1,217.2600	1,224.5400	1,176.0000	1,194.3200	-2.780%	1,682,072	+42.198%
2026-01-07	1,227.4500	1,235.7600	1,222.0000	1,228.4700	-1.105%	1,351,176	+38.245%
2026-01-06	1,222.8200	1,246.3800	1,222.4200	1,242.1900	+1.140%	1,895,832	+36.718%
2026-01-05	1,211.2200	1,237.8600	1,211.2200	1,228.1900	+5.535%	3,290,422	+38.277%
2026-01-02	1,133.7600	1,172.7700	1,133.4800	1,163.7800	+8.779%	2,699,644	+45.930%
2025-12-31	1,080.2250	1,080.5400	1,068.9200	1,069.8600	-0.213%	561,611	+58.740%
2025-12-30	1,084.5800	1,086.0550	1,070.4200	1,072.1400	+0.576%	807,743	+58.403%
2025-12-29	1,064.5800	1,073.6500	1,061.0689	1,065.9950	-0.630%	424,275	+59.316%
2025-12-26	1,066.2450	1,076.0850	1,063.0800	1,072.7500	+0.679%	364,057	+58.313%
2025-12-24	1,059.8200	1,066.8000	1,057.4400	1,065.5200	+0.347%	229,835	+59.387%
2025-12-23	1,057.9350	1,064.7499	1,055.6900	1,061.8400	+0.460%	543,828	+59.939%
2025-12-22	1,066.0000	1,067.1550	1,050.0000	1,056.9800	+0.091%	703,674	+60.675%
2025-12-19	1,042.5550	1,062.6800	1,042.5550	1,056.0200	+1.902%	2,319,777	+60.821%
2025-12-18	1,047.9650	1,051.8100	1,035.1500	1,036.3100	+2.056%	1,645,770	+63.880%
2025-12-17	1,060.7700	1,065.1200	1,010.0100	1,015.4300	-5.634%	2,140,860	+67.249%
2025-12-16	1,081.5300	1,088.0550	1,065.9400	1,076.0500	-1.082%	956,300	+57.827%
2025-12-15	1,089.3450	1,097.7050	1,079.5900	1,087.8200	+0.645%	1,283,419	+56.120%
2025-12-12	1,109.3900	1,114.5600	1,077.1900	1,080.8500	-3.740%	1,622,974	+57.126%
2025-12-11	1,114.7500	1,127.7459	1,095.4700	1,122.8400	+0.314%	1,403,626	+51.250%
2025-12-10	1,109.4000	1,123.9600	1,098.8800	1,119.3200	+0.709%	1,093,577	+51.726%
2025-12-09	1,107.8950	1,115.7399	1,105.6100	1,111.4400	-0.737%	904,939	+52.802%
2025-12-08	1,118.8200	1,134.1750	1,114.0300	1,119.6900	+1.839%	1,118,835	+51.676%
2025-12-05	1,121.9250	1,129.3800	1,098.2600	1,099.4700	-0.956%	1,054,353	+54.465%
2025-12-04	1,122.5300	1,129.5400	1,102.1700	1,110.0800	-2.703%	1,511,799	+52.989%
2025-12-03	1,110.2400	1,141.7190	1,105.6200	1,140.9200	+2.899%	2,059,508	+48.854%
2025-12-02	1,089.6100	1,113.2050	1,088.6800	1,108.7800	+1.911%	1,425,873	+53.168%
2025-12-01	1,056.0300	1,091.3000	1,054.4700	1,087.9900	+2.641%	2,103,117	+56.095%
2025-11-28	1,040.3950	1,060.2800	1,035.4400	1,060.0000	+1.828%	939,654	+60.217%
2025-11-26	1,040.6700	1,055.0000	1,037.3001	1,040.9700	+3.763%	1,572,350	+63.146%
2025-11-25	993.8300	1,006.8800	973.7400	1,003.2200	+1.559%	1,193,049	+69.285%
2025-11-24	977.6200	995.1400	977.5900	987.8200	+2.198%	1,628,053	+71.924%
2025-11-21	963.3500	978.5399	946.1100	966.5700	-1.475%	2,481,789	+75.704%
2025-11-20	1,042.2300	1,050.9500	977.0000	981.0400	-5.608%	2,055,079	+73.112%
2025-11-19	1,005.7650	1,044.7340	1,005.0000	1,039.3300	+3.513%	1,587,782	+63.403%
2025-11-18	1,011.0750	1,017.7200	993.9900	1,004.0600	-1.563%	1,414,014	+69.143%
2025-11-17	1,004.7200	1,025.0000	1,004.2665	1,020.0000	+1.293%	1,691,487	+66.500%
2025-11-14	989.3000	1,018.0700	981.0000	1,006.9800	-1.263%	1,308,114	+68.653%
2025-11-13	1,040.9900	1,041.8600	1,009.5050	1,019.8600	-1.684%	1,406,283	+66.523%
2025-11-12	1,030.1600	1,038.7000	1,025.2300	1,037.3300	+1.458%	961,862	+63.718%
2025-11-11	1,031.7700	1,036.9750	1,017.7800	1,022.4200	-1.576%	1,025,984	+66.106%
2025-11-10	1,036.7700	1,042.7900	1,021.0700	1,038.7900	+2.147%	992,919	+63.488%
2025-11-07	1,031.0950	1,035.4000	996.8225	1,016.9600	-1.189%	1,841,935	+66.998%
2025-11-06	1,039.8800	1,041.5300	1,026.4400	1,029.2000	-1.394%	1,073,024	+65.012%
2025-11-05	1,031.1000	1,050.6350	1,030.8000	1,043.7500	+1.321%	1,169,376	+62.711%
2025-11-04	1,049.9450	1,063.2600	1,028.8300	1,030.1400	-3.438%	1,735,144	+64.861%
2025-11-03	1,063.0200	1,073.4000	1,062.9900	1,066.8200	+0.717%	868,132	+59.193%
2025-10-31	1,071.6800	1,073.2800	1,051.4000	1,059.2300	-1.508%	1,179,839	+60.333%
2025-10-30	1,072.6800	1,086.1100	1,070.6100	1,075.4500	+0.431%	1,283,093	+57.915%
2025-10-29	1,070.6550	1,077.7600	1,064.8350	1,070.8400	+1.744%	1,530,027	+58.595%
2025-10-28	1,056.8000	1,060.6400	1,051.7300	1,052.4800	-0.708%	856,901	+61.362%
2025-10-27	1,050.0100	1,060.7300	1,049.3644	1,059.9800	+2.602%	1,265,556	+60.220%
2025-10-24	1,037.9300	1,043.4000	1,032.1800	1,033.1000	-0.319%	1,032,742	+64.389%
2025-10-23	1,004.5200	1,040.5000	1,004.5000	1,036.4100	+2.456%	1,318,221	+63.864%
2025-10-22	1,026.4500	1,033.1800	997.6700	1,011.5650	-1.313%	1,328,598	+67.888%
2025-10-21	1,036.3050	1,037.4750	1,024.1500	1,025.0200	-1.644%	1,072,158	+65.685%
2025-10-20	1,031.7500	1,052.1700	1,031.4900	1,042.1500	+1.251%	1,271,713	+62.961%
2025-10-17	1,020.5900	1,032.7650	1,015.0000	1,029.2700	+0.949%	1,663,654	+65.000%
2025-10-16	1,037.1650	1,049.3800	1,011.1000	1,019.5900	+0.968%	1,938,400	+66.567%
2025-10-15	1,030.1300	1,033.0000	993.5400	1,009.8100	+2.709%	2,900,314	+68.180%
2025-10-14	967.4600	993.4800	966.0000	983.1800	-0.150%	2,422,053	+72.735%
2025-10-13	971.7300	985.1800	966.9677	984.6600	+5.177%	2,223,867	+72.476%
2025-10-10	970.6900	976.2000	935.4100	936.1900	-4.523%	2,933,917	+81.405%
2025-10-09	985.3500	987.5299	971.5100	980.5400	-0.736%	1,496,016	+73.200%
2025-10-08	977.9500	991.5946	977.4232	987.8100	-1.446%	1,946,965	+71.926%
2025-10-07	1,042.8300	1,044.8500	1,001.0000	1,002.3000	-3.930%	1,667,799	+69.440%
2025-10-06	1,040.4400	1,059.0000	1,040.1000	1,043.3000	+1.073%	1,385,409	+62.782%
2025-10-03	1,031.0000	1,039.8499	1,025.4600	1,032.2200	+0.199%	1,352,255	+64.529%
2025-10-02	1,039.0000	1,040.2300	1,021.8900	1,030.1700	+2.681%	1,689,112	+64.856%
2025-10-01	965.6050	1,005.3600	964.8200	1,003.2700	+3.634%	1,963,844	+69.276%
2025-09-30	968.0350	975.6400	963.0700	968.0900	+0.569%	1,303,600	+75.428%
2025-09-29	963.7250	972.0700	962.3650	962.6100	+1.166%	1,213,774	+76.427%
2025-09-26	946.2350	955.2200	942.7500	951.5200	+0.207%	955,167	+78.483%
2025-09-25	938.2000	952.6560	937.1162	949.5500	+0.276%	1,272,550	+78.853%
2025-09-24	949.7200	953.6000	940.9500	946.9400	-1.720%	1,400,746	+79.346%
2025-09-23	964.4100	977.4800	956.0001	963.5100	+0.596%	1,664,763	+76.262%
2025-09-22	960.9200	964.5400	953.5930	957.8000	+2.752%	1,885,014	+77.313%
2025-09-19	926.0700	938.6500	925.8700	932.1500	+0.469%	2,410,535	+82.192%
2025-09-18	928.6700	938.6800	916.0300	927.8000	+6.366%	3,176,125	+83.046%
2025-09-17	868.2300	877.6250	861.1800	872.2700	-0.700%	1,553,313	+94.699%
2025-09-16	879.9400	881.4599	867.5700	878.4200	+1.282%	1,832,378	+93.336%
2025-09-15	834.9250	868.7200	833.9200	867.3000	+6.565%	2,702,283	+95.815%
2025-09-12	808.5200	815.7800	806.3000	813.8700	+1.207%	1,019,692	+108.670%
2025-09-11	799.6900	809.1450	798.5100	804.1600	+1.389%	1,297,847	+111.189%
2025-09-10	806.8150	809.6000	791.0200	793.1400	-1.489%	1,634,290	+114.124%
2025-09-09	795.2000	805.8400	793.1200	805.1300	+1.115%	1,324,125	+110.935%
2025-09-08	789.6500	798.7000	786.7500	796.2500	+1.861%	1,284,454	+113.287%
2025-09-05	774.8800	783.0950	766.2401	781.7000	+3.752%	1,887,344	+117.257%
2025-09-04	737.0500	756.9000	735.4300	753.4300	+2.254%	1,532,740	+125.409%
2025-09-03	732.2200	738.3000	729.5600	736.8200	+1.511%	1,330,252	+130.490%
2025-09-02	717.2100	727.2000	716.2000	725.8500	-2.258%	1,867,363	+133.974%
2025-08-29	753.0000	753.6000	739.7900	742.6200	-2.730%	1,317,792	+128.690%
2025-08-28	770.0000	773.1700	760.8700	763.4600	-0.849%	985,360	+122.448%
2025-08-27	760.0000	770.5800	757.7900	770.0000	+0.891%	1,140,737	+120.558%
2025-08-26	758.7700	763.5000	755.9100	763.2000	+1.158%	860,093	+122.524%
2025-08-25	754.7500	758.2600	752.0900	754.4600	-0.057%	731,124	+125.101%
2025-08-22	741.6800	761.5700	740.3700	754.8900	+2.650%	1,455,979	+124.973%
2025-08-21	739.3600	741.5000	732.1100	735.4000	-1.880%	952,689	+130.936%
2025-08-20	750.8000	753.4350	738.1750	749.4900	+0.791%	1,368,382	+126.594%
2025-08-19	751.5350	755.6900	741.7100	743.6100	-0.527%	1,121,286	+128.386%
2025-08-18	739.6700	748.0000	739.4400	747.5500	+0.726%	1,086,381	+127.182%
2025-08-15	738.4950	747.1500	736.6550	742.1600	-1.728%	1,635,071	+128.832%
2025-08-14	747.2800	757.0000	744.5600	755.2100	-0.048%	1,577,397	+124.878%
2025-08-13	750.6300	756.2000	747.5400	755.5700	+1.858%	2,011,885	+124.771%
2025-08-12	725.5300	743.3499	723.4800	741.7900	+2.839%	1,463,882	+128.946%
2025-08-11	724.0000	731.8600	719.5163	721.3100	-0.140%	1,179,742	+135.447%
2025-08-08	712.4100	723.5000	710.4500	722.3200	+1.290%	1,042,936	+135.117%
2025-08-07	714.0200	716.9000	706.6150	713.1200	+3.207%	1,723,821	+138.151%
2025-08-06	687.6500	692.4300	685.4400	690.9600	+0.193%	1,218,701	+145.788%
2025-08-05	694.7200	695.6300	684.2400	689.6300	-1.391%	1,261,219	+146.262%
2025-08-04	695.5800	699.4500	692.9000	699.3600	+1.383%	1,025,554	+142.836%
2025-08-01	690.0000	693.4300	683.4800	689.8200	-0.704%	1,627,113	+146.195%
2025-07-31	706.3950	707.5400	691.2100	694.7100	-3.706%	2,892,155	+144.462%
2025-07-30	716.8900	724.0200	715.5000	721.4500	+0.412%	1,407,034	+135.401%
2025-07-29	722.7300	726.9200	715.7000	718.4900	-1.575%	2,292,900	+136.371%
2025-07-28	735.1450	735.4100	728.4900	729.9900	+2.635%	2,253,865	+132.647%
2025-07-25	709.1350	713.1500	706.6002	711.2500	-1.907%	2,312,071	+138.777%
2025-07-24	723.0100	726.6300	718.3550	725.0800	+1.137%	2,037,055	+134.222%
2025-07-23	715.2100	719.9725	708.1300	716.9300	+1.623%	3,379,367	+136.885%
2025-07-22	718.3050	719.0600	701.1890	705.4800	-1.973%	3,425,061	+140.730%
2025-07-21	731.0000	732.9000	719.3200	719.6800	-2.028%	2,650,344	+135.980%
2025-07-18	752.0800	752.0900	734.3300	734.5800	-1.387%	2,567,221	+131.193%
2025-07-17	746.8150	756.8500	742.0000	744.9100	-1.264%	4,078,476	+127.987%
2025-07-16	754.3600	760.8999	730.6000	754.4500	-8.332%	10,789,554	+125.104%
2025-07-15	822.9750	826.5600	814.2100	823.0200	+2.019%	2,099,641	+106.350%
2025-07-14	797.6200	812.7710	789.8650	806.7300	+0.599%	1,456,895	+110.517%
2025-07-11	797.0700	803.1900	796.5201	801.9300	-0.020%	932,666	+111.777%
2025-07-10	808.9300	811.1000	798.0000	802.0900	+0.283%	1,500,053	+111.734%
2025-07-09	792.9100	800.8950	792.4700	799.8300	+0.722%	1,334,286	+112.333%
2025-07-08	782.6550	798.3900	778.7300	794.1000	+1.148%	1,327,752	+113.865%
2025-07-07	785.4550	793.4900	783.8000	785.0900	-1.184%	1,363,742	+116.319%
2025-07-03	786.9650	798.5250	786.6100	794.5000	-0.637%	910,721	+113.757%
2025-07-02	776.2400	800.5000	772.8600	799.5900	+1.154%	1,382,989	+112.396%
2025-07-01	788.0500	795.5000	782.5350	790.4700	-1.363%	1,066,115	+114.847%
2025-06-30	796.4800	802.4400	794.0418	801.3900	+0.683%	1,080,826	+111.919%
2025-06-27	802.9400	805.4900	788.4501	795.9500	-0.268%	1,201,022	+113.368%
2025-06-26	799.7600	800.8800	786.4950	798.0900	-2.104%	1,705,753	+112.796%
2025-06-25	816.7450	819.5400	806.2200	815.2400	+0.231%	1,400,090	+108.319%
2025-06-24	786.1100	813.4600	786.1100	813.3600	+4.314%	2,039,644	+108.801%
2025-06-23	761.2600	780.7500	759.8050	779.7200	+3.065%	1,302,753	+117.809%
2025-06-20	768.3650	769.0145	736.2532	756.5300	-0.671%	2,303,859	+124.485%
2025-06-18	764.7300	768.0000	754.2400	761.6400	+0.234%	1,372,544	+122.979%
2025-06-17	766.7800	773.2100	758.2100	759.8600	-1.983%	1,422,774	+123.502%
2025-06-16	766.3700	779.1900	765.9750	775.2300	+1.870%	1,454,490	+119.070%
2025-06-13	766.8900	772.9300	759.8700	761.0000	-3.207%	1,742,859	+123.167%
2025-06-12	785.4400	789.5700	782.3400	786.2100	+0.270%	999,568	+116.011%
2025-06-11	790.0500	797.2500	780.6900	784.0900	-0.112%	1,365,886	+116.595%
2025-06-10	779.1100	788.2900	776.4900	784.9700	+1.918%	1,715,548	+116.352%
2025-06-09	757.0600	782.2000	757.0600	770.2000	+2.281%	1,769,425	+120.501%
2025-06-06	756.0550	762.1000	752.8000	753.0200	+0.703%	1,345,389	+125.532%
2025-06-05	754.1300	756.4600	744.0000	747.7600	+0.670%	1,507,318	+127.118%
2025-06-04	751.1800	752.7700	740.4100	742.7800	-0.598%	1,160,375	+128.641%
2025-06-03	732.6600	748.5500	732.2000	747.2500	+0.096%	1,085,080	+127.273%
2025-06-02	733.2900	746.9500	732.6600	746.5300	+1.325%	812,602	+127.493%
2025-05-30	745.0100	745.9600	723.0000	736.7700	-1.378%	1,785,806	+130.506%
2025-05-29	757.8300	759.5500	744.8400	747.0650	+0.074%	1,166,416	+127.330%
2025-05-28	752.1400	756.3900	744.8100	746.5100	-1.358%	1,243,956	+127.499%
2025-05-27	751.3650	761.2100	749.9500	756.7900	+3.317%	1,385,099	+124.408%
2025-05-23	724.6000	735.9900	722.5200	732.4900	-1.108%	1,525,225	+131.853%
2025-05-22	736.3150	747.2100	734.1500	740.7000	+0.479%	863,926	+129.283%
2025-05-21	749.0100	755.7894	735.4900	737.1700	-1.548%	1,058,736	+130.381%
2025-05-20	745.6300	748.9800	741.3000	748.7600	-0.049%	777,181	+126.815%
2025-05-19	739.7300	750.0000	737.2700	749.1300	+0.138%	977,869	+126.703%
2025-05-16	752.8800	753.4450	742.2100	748.1000	-1.353%	1,095,121	+127.015%
2025-05-15	763.6700	767.0000	755.2100	758.3600	-1.372%	1,510,982	+123.944%
2025-05-14	765.0000	773.7000	764.2700	768.9100	+0.656%	1,156,129	+120.871%
2025-05-13	745.2600	764.8700	744.5400	763.9000	+1.826%	1,815,615	+122.320%
2025-05-12	730.4200	750.5200	729.3800	750.2000	+6.229%	2,571,454	+126.380%
2025-05-09	709.2100	710.5100	703.9000	706.2100	-0.257%	884,243	+140.481%
2025-05-08	711.1150	716.8100	705.7044	708.0300	+1.091%	1,040,537	+139.863%
2025-05-07	685.7800	701.9600	683.4550	700.3900	+3.000%	1,042,544	+142.479%
2025-05-06	676.3100	686.3650	675.5000	679.9900	-0.493%	765,138	+149.754%
2025-05-05	685.0000	690.4200	682.7300	683.3600	-1.010%	903,997	+148.522%
2025-05-02	686.3200	695.0000	685.6000	690.3300	+3.541%	1,215,548	+146.013%
2025-05-01	675.1500	675.1500	662.4600	666.7200	-0.204%	1,066,308	+154.725%
2025-04-30	657.5900	669.5000	651.4600	668.0800	+0.296%	1,042,119	+154.206%
2025-04-29	665.6050	673.6300	663.0000	666.1100	-0.988%	1,104,016	+154.958%
2025-04-28	672.1700	674.4400	661.0800	672.7600	-0.666%	1,008,014	+152.438%
2025-04-25	666.8950	681.7500	664.5900	677.2700	+0.336%	1,281,108	+150.757%
2025-04-24	666.5300	678.3200	662.5601	675.0000	+2.587%	1,770,710	+151.600%
2025-04-23	664.2450	666.4920	654.7950	657.9800	+3.020%	1,849,690	+158.108%
2025-04-22	638.8100	645.6100	631.0000	638.6900	+2.241%	1,967,022	+165.904%
2025-04-21	632.0000	633.6600	614.0620	624.6900	-2.417%	1,555,135	+171.863%
2025-04-17	644.3600	647.6600	636.9300	640.1600	+0.824%	1,439,852	+165.293%
2025-04-16	647.0000	653.1300	624.1650	634.9300	-7.060%	4,028,280	+167.478%
2025-04-15	679.3800	687.5250	676.6900	683.1600	+1.529%	2,105,587	+148.595%
2025-04-14	676.4400	680.0250	662.7300	672.8700	+0.607%	1,574,032	+152.396%
2025-04-11	656.0600	672.0000	651.3900	668.8100	+2.965%	2,163,570	+153.929%
2025-04-10	656.1650	661.6600	627.6300	649.5500	-5.487%	2,989,944	+161.458%
2025-04-09	618.0200	692.2900	606.8650	687.2600	+15.434%	3,866,703	+147.112%
2025-04-08	632.0200	637.9000	582.8900	595.3700	-3.324%	2,585,227	+185.251%
2025-04-07	586.5000	652.8461	578.5100	615.8400	+1.699%	4,179,143	+175.770%
2025-04-04	621.9500	626.3800	597.6900	605.5500	-2.835%	4,016,981	+180.456%
2025-04-03	649.5300	650.9653	622.8200	623.2200	-6.844%	2,877,114	+172.504%
2025-04-02	664.3850	676.3872	660.8303	669.0100	+0.250%	1,119,008	+153.853%
2025-04-01	664.5700	670.6400	656.3500	667.3400	+0.711%	1,212,618	+154.488%
2025-03-31	660.2600	665.1600	652.8800	662.6300	-1.771%	1,684,953	+156.297%
2025-03-28	685.1300	687.4400	672.0500	674.5800	-2.324%	1,393,008	+151.757%
2025-03-27	698.4900	702.4800	689.0000	690.6300	-2.144%	1,285,455	+145.906%
2025-03-26	715.9000	719.9900	702.2350	705.7600	-2.887%	1,195,108	+140.634%
2025-03-25	732.0600	735.0000	725.4200	726.7400	-0.151%	968,938	+133.687%
2025-03-24	728.0300	731.9455	726.3400	727.8400	+1.622%	1,095,323	+133.334%

document.getElementById("Xh1hqD").onerror = function(){this.style.display='none';}; .dark-mode .tgNJfJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgNJfJ{ color: #333333; background-color: white; border: 2px solid #333333; }ASMLASML Holding NVstock NASDAQ ADR

ASML
ASML Holding NV
stock NASDAQ ADR