Dark

ASML
ASML Holding NV
stock NASDAQ ADR

At Close

Jul 27, 2026 3:59:59 PM EDT

1655.01USD-5.810%(-102.08)3,323,123

1427.38Bid 1725.00Ask 297.62Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

1739.94USD-0.976%(-17.15)50,888

After-hours

Jul 27, 2026 4:54:30 PM EDT

1652.32USD-0.163%(-2.69)247,730

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1,739.3700	1,745.480000	1,613.600000	1,655.0100	-5.810%	3,323,123	0.000%
2026-07-24	1,789.8800	1,797.870000	1,739.880000	1,757.0900	-2.546%	1,314,988	-5.810%
2026-07-23	1,782.1200	1,823.575000	1,780.237500	1,803.0000	+0.063%	1,106,723	-8.208%
2026-07-22	1,767.6500	1,817.200000	1,767.040000	1,801.8600	+0.019%	1,007,367	-8.150%
2026-07-21	1,801.2000	1,823.880000	1,785.540000	1,801.5100	+3.593%	1,681,073	-8.132%
2026-07-20	1,778.6900	1,798.340000	1,728.600000	1,739.0200	-0.490%	1,639,049	-4.831%
2026-07-17	1,733.7800	1,790.910000	1,703.400000	1,747.5800	-2.089%	2,209,397	-5.297%
2026-07-16	1,796.9100	1,853.450000	1,779.120000	1,784.8700	-1.675%	2,581,408	-7.276%
2026-07-15	1,825.0600	1,830.000000	1,735.650000	1,815.2700	+2.232%	4,189,308	-8.828%
2026-07-14	1,787.4450	1,798.270000	1,749.860000	1,775.6400	+2.874%	2,485,362	-6.794%
2026-07-13	1,773.5400	1,775.790000	1,718.080100	1,726.0400	-3.966%	1,419,849	-4.115%
2026-07-10	1,783.8800	1,815.180000	1,766.660000	1,797.3200	-0.384%	1,218,422	-7.918%
2026-07-09	1,835.4600	1,858.730000	1,796.760000	1,804.2500	+2.013%	1,547,376	-8.272%
2026-07-08	1,733.6800	1,780.660000	1,729.380000	1,768.6500	+1.223%	1,424,504	-6.425%
2026-07-07	1,737.1250	1,761.040000	1,717.310000	1,747.2800	-4.262%	1,863,937	-5.281%
2026-07-06	1,830.0000	1,868.600000	1,813.330000	1,825.0700	+3.151%	1,944,969	-9.318%
2026-07-02	1,843.9800	1,858.395000	1,748.020000	1,769.3200	-4.000%	2,700,984	-6.461%
2026-07-01	1,916.2800	1,943.000000	1,832.630000	1,843.0400	-7.359%	2,584,673	-10.202%
2026-06-30	1,915.4950	1,999.960000	1,913.880000	1,989.4400	+5.647%	2,712,566	-16.810%
2026-06-29	1,798.9500	1,886.120000	1,772.520000	1,883.1100	+4.931%	1,760,519	-12.113%
2026-06-26	1,781.6550	1,808.999900	1,767.640000	1,794.6200	-2.529%	2,839,951	-7.779%
2026-06-25	1,855.5000	1,855.910000	1,777.040100	1,841.1800	+4.448%	2,199,737	-10.111%
2026-06-24	1,750.4150	1,779.649900	1,730.290000	1,762.7700	-0.882%	2,028,112	-6.113%
2026-06-23	1,777.7000	1,812.950000	1,755.970000	1,778.4600	-7.816%	2,415,719	-6.941%
2026-06-22	1,953.5150	1,959.040000	1,886.440000	1,929.2500	-0.022%	1,793,262	-14.215%
2026-06-18	1,924.1800	1,942.870000	1,909.530000	1,929.6800	+3.311%	2,406,149	-14.234%
2026-06-17	1,897.2000	1,938.489900	1,865.320000	1,867.8300	+3.545%	2,322,928	-11.394%
2026-06-16	1,872.0100	1,881.160000	1,802.610000	1,803.8900	-4.690%	1,797,560	-8.253%
2026-06-15	1,894.5400	1,913.699900	1,865.000000	1,892.6600	+1.562%	2,339,110	-12.556%
2026-06-12	1,847.6150	1,892.800000	1,839.000000	1,863.5500	-1.892%	2,531,328	-11.190%
2026-06-11	1,780.0000	1,903.500000	1,775.100000	1,899.4800	+9.531%	2,965,648	-12.870%
2026-06-10	1,746.4600	1,812.000000	1,723.210000	1,734.1900	-2.451%	2,586,352	-4.566%
2026-06-09	1,776.6200	1,831.110000	1,676.281000	1,777.7700	+1.643%	3,151,379	-6.905%
2026-06-08	1,732.7900	1,769.490000	1,719.020000	1,749.0400	+6.536%	2,062,088	-5.376%
2026-06-05	1,685.3600	1,705.479100	1,638.380000	1,641.7400	-6.585%	2,744,564	+0.808%
2026-06-04	1,679.8000	1,779.285000	1,672.430000	1,757.4700	+1.802%	2,248,204	-5.830%
2026-06-03	1,709.3050	1,743.270000	1,690.000000	1,726.3600	+1.231%	1,826,859	-4.133%
2026-06-02	1,659.6900	1,708.320000	1,647.590000	1,705.3700	+4.716%	1,484,003	-2.953%
2026-06-01	1,594.4700	1,646.530000	1,585.610000	1,628.5700	+0.980%	1,058,867	+1.624%
2026-05-29	1,633.4700	1,654.200000	1,604.860000	1,612.7600	+0.435%	1,070,357	+2.620%
2026-05-28	1,617.0900	1,627.530000	1,580.000000	1,605.7700	+0.494%	972,524	+3.066%
2026-05-27	1,637.3500	1,639.130000	1,583.000000	1,597.8700	-2.093%	1,363,600	+3.576%
2026-05-26	1,641.8500	1,648.010000	1,604.250000	1,632.0300	-0.053%	1,653,188	+1.408%
2026-05-22	1,620.0300	1,653.530000	1,615.850000	1,632.9000	+2.569%	1,669,569	+1.354%
2026-05-21	1,548.6800	1,601.790000	1,545.940000	1,592.0000	+2.701%	1,346,164	+3.958%
2026-05-20	1,502.3800	1,555.800000	1,492.317100	1,550.1300	+6.214%	1,744,537	+6.766%
2026-05-19	1,449.9300	1,485.760000	1,441.310600	1,459.4400	-0.880%	1,395,411	+13.400%
2026-05-18	1,521.2450	1,522.485000	1,453.340000	1,472.3900	-1.959%	1,664,400	+12.403%
2026-05-15	1,511.7400	1,527.250000	1,486.640000	1,501.8100	-5.219%	1,807,381	+10.201%
2026-05-14	1,573.7400	1,603.490000	1,563.280000	1,584.5100	+0.185%	1,412,601	+4.449%
2026-05-13	1,539.3900	1,602.600000	1,521.080100	1,581.5800	+3.987%	1,691,220	+4.643%
2026-05-12	1,526.1400	1,535.110000	1,475.000000	1,520.9400	-2.866%	1,846,821	+8.815%
2026-05-11	1,559.3000	1,567.990000	1,521.360000	1,565.8100	-1.646%	2,191,329	+5.697%
2026-05-08	1,538.5300	1,595.310000	1,531.160000	1,592.0200	+4.973%	2,288,336	+3.957%
2026-05-07	1,548.7400	1,550.000000	1,497.810000	1,516.6000	-1.822%	1,726,652	+9.126%
2026-05-06	1,503.0900	1,545.520000	1,496.000000	1,544.7400	+7.057%	2,312,329	+7.138%
2026-05-05	1,432.4200	1,454.800000	1,414.390000	1,442.9200	+4.091%	1,621,394	+14.699%
2026-05-04	1,401.7700	1,417.070000	1,366.790000	1,386.2100	-2.860%	1,755,715	+19.391%
2026-05-01	1,428.2850	1,444.150000	1,414.000000	1,427.0200	-0.832%	707,125	+15.977%
2026-04-30	1,414.3400	1,446.650000	1,395.000000	1,438.9900	+3.221%	1,414,446	+15.012%
2026-04-29	1,386.7050	1,399.700000	1,374.920000	1,394.0800	+0.688%	1,246,187	+18.717%
2026-04-28	1,389.7300	1,398.629000	1,364.805000	1,384.5600	-3.343%	1,926,491	+19.533%
2026-04-27	1,457.8400	1,458.300000	1,415.690000	1,432.4400	-1.733%	1,316,292	+15.538%
2026-04-24	1,459.5300	1,472.650000	1,441.690000	1,457.7000	+2.814%	1,751,355	+13.536%
2026-04-23	1,438.9450	1,450.000000	1,396.230000	1,417.8000	-1.791%	1,800,477	+16.731%
2026-04-22	1,477.0000	1,477.000000	1,378.300000	1,443.6600	-1.049%	2,621,794	+14.640%
2026-04-21	1,476.0900	1,480.170000	1,446.250000	1,458.9700	-1.187%	1,273,955	+13.437%
2026-04-20	1,461.4900	1,479.300000	1,452.000000	1,476.5000	+1.144%	1,091,474	+12.090%
2026-04-17	1,463.7600	1,472.480000	1,445.690000	1,459.8000	+3.471%	1,876,496	+13.372%
2026-04-16	1,453.0000	1,453.920000	1,406.500000	1,410.8300	-4.788%	2,626,711	+17.308%
2026-04-15	1,473.5300	1,486.166300	1,415.250000	1,481.7700	-2.406%	4,251,666	+11.691%
2026-04-14	1,526.3900	1,531.980000	1,496.980000	1,518.3000	+1.207%	1,769,181	+9.004%
2026-04-13	1,465.1600	1,500.800000	1,461.030000	1,500.2000	+1.483%	1,709,233	+10.319%
2026-04-10	1,482.3500	1,502.500000	1,473.715000	1,478.2800	+2.046%	1,516,545	+11.955%
2026-04-09	1,412.1150	1,453.545000	1,412.115000	1,448.6400	+1.942%	1,579,483	+14.246%
2026-04-08	1,421.0000	1,429.290000	1,384.225000	1,421.0500	+8.772%	2,427,278	+16.464%
2026-04-07	1,290.4400	1,309.000000	1,272.205000	1,306.4500	+0.187%	1,368,912	+26.680%
2026-04-06	1,315.1050	1,320.000000	1,280.360000	1,304.0100	-1.004%	1,299,181	+26.917%
2026-04-02	1,305.5400	1,356.198600	1,298.180000	1,317.2300	-3.128%	1,883,407	+25.643%
2026-04-01	1,345.6400	1,385.720000	1,344.560000	1,359.7600	+2.947%	1,744,982	+21.713%
2026-03-31	1,284.3250	1,322.410000	1,276.010000	1,320.8300	+5.333%	1,731,473	+25.301%
2026-03-30	1,318.7650	1,322.920000	1,248.110000	1,253.9600	-3.724%	2,144,468	+31.983%
2026-03-27	1,318.4300	1,333.775000	1,298.520000	1,302.4700	-2.033%	1,759,696	+27.067%
2026-03-26	1,356.8100	1,359.420000	1,326.850000	1,329.5000	-4.619%	1,721,070	+24.484%
2026-03-25	1,394.0900	1,405.830000	1,366.685000	1,393.8900	-0.395%	1,610,004	+18.733%
2026-03-24	1,349.1200	1,413.280000	1,348.680000	1,399.4200	+2.176%	1,801,003	+18.264%
2026-03-23	1,359.7300	1,400.390000	1,348.110000	1,369.6200	+3.976%	1,983,247	+20.837%
2026-03-20	1,357.2550	1,370.000000	1,291.100000	1,317.2500	-3.596%	2,644,585	+25.641%
2026-03-19	1,315.2400	1,372.460000	1,310.370000	1,366.3900	+0.828%	1,619,150	+21.123%
2026-03-18	1,373.3650	1,381.290000	1,354.020000	1,355.1700	-2.447%	1,391,446	+22.126%
2026-03-17	1,385.0500	1,391.060000	1,369.310000	1,389.1600	+0.989%	1,135,943	+19.137%
2026-03-16	1,379.5150	1,390.160000	1,368.200000	1,375.5600	+2.220%	1,310,431	+20.315%
2026-03-13	1,367.5400	1,386.790000	1,342.500000	1,345.6900	-0.436%	1,179,035	+22.986%
2026-03-12	1,372.5400	1,372.540000	1,333.570000	1,351.5800	-2.531%	1,780,185	+22.450%
2026-03-11	1,383.9600	1,404.780000	1,372.000000	1,386.6800	+0.237%	1,171,990	+19.351%
2026-03-10	1,374.5900	1,407.539600	1,369.910000	1,383.4000	+1.914%	1,650,929	+19.634%
2026-03-09	1,284.7900	1,358.999900	1,276.110000	1,357.4200	+4.998%	1,808,900	+21.923%
2026-03-06	1,293.8600	1,338.000000	1,286.670000	1,292.8000	-5.522%	1,900,073	+28.017%
2026-03-05	1,381.1200	1,407.380000	1,339.450100	1,368.3600	-2.216%	1,806,156	+20.948%
2026-03-04	1,391.1300	1,405.550000	1,372.710000	1,399.3700	+2.824%	1,486,730	+18.268%
2026-03-03	1,357.5800	1,373.500000	1,329.030000	1,360.9400	-4.397%	2,012,456	+21.608%
2026-03-02	1,417.7500	1,442.685000	1,411.210000	1,423.5400	-1.863%	1,491,923	+16.260%
2026-02-27	1,430.3400	1,461.720000	1,424.500000	1,450.5600	-0.904%	1,355,999	+14.095%
2026-02-26	1,512.8200	1,514.330000	1,426.590000	1,463.8000	-4.108%	2,177,786	+13.063%
2026-02-25	1,522.4000	1,547.220000	1,516.480000	1,526.5100	+1.917%	1,306,727	+8.418%
2026-02-24	1,500.0200	1,507.352500	1,473.930000	1,497.8000	+0.795%	1,946,174	+10.496%
2026-02-23	1,471.3950	1,493.010000	1,462.000100	1,485.9900	+1.116%	1,284,155	+11.374%
2026-02-20	1,449.4200	1,487.010000	1,448.320000	1,469.5900	+0.731%	1,102,465	+12.617%
2026-02-19	1,439.0350	1,459.790000	1,427.580000	1,458.9300	-0.667%	1,135,206	+13.440%
2026-02-18	1,436.4700	1,476.499400	1,427.380000	1,468.7200	+3.447%	1,334,298	+12.684%
2026-02-17	1,392.5700	1,428.500000	1,382.750000	1,419.7800	+0.936%	1,096,784	+16.568%
2026-02-13	1,414.8500	1,436.660000	1,401.000000	1,406.6100	-0.018%	1,249,241	+17.659%
2026-02-12	1,435.2300	1,439.250000	1,392.200000	1,406.8700	-2.003%	1,517,924	+17.638%
2026-02-11	1,440.3950	1,451.490000	1,409.344000	1,435.6300	+1.557%	1,138,466	+15.281%
2026-02-10	1,439.2700	1,439.890000	1,410.800000	1,413.6200	-1.110%	1,200,315	+17.076%
2026-02-09	1,415.8400	1,437.090000	1,408.600000	1,429.4900	+1.166%	1,124,978	+15.776%
2026-02-06	1,372.3700	1,415.970000	1,368.520000	1,413.0100	+4.655%	1,970,796	+17.127%
2026-02-05	1,329.1200	1,368.860000	1,319.530000	1,350.1600	+0.824%	1,790,125	+22.579%
2026-02-04	1,395.7600	1,406.095000	1,316.060100	1,339.1300	-4.066%	2,479,114	+23.588%
2026-02-03	1,436.0400	1,445.810000	1,371.910000	1,395.8800	-3.157%	2,202,032	+18.564%
2026-02-02	1,397.2400	1,453.160000	1,395.400000	1,441.3900	+1.292%	1,765,881	+14.820%
2026-01-30	1,440.0400	1,466.429900	1,416.010000	1,423.0000	-2.210%	2,358,743	+16.304%
2026-01-29	1,459.3200	1,467.490000	1,399.090000	1,455.1600	+2.266%	2,818,848	+13.734%
2026-01-28	1,493.0000	1,493.475000	1,408.050100	1,422.9200	-2.177%	5,036,798	+16.311%
2026-01-27	1,417.6250	1,473.590000	1,417.000000	1,454.5900	+2.918%	3,473,757	+13.778%
2026-01-26	1,385.8700	1,419.950000	1,385.155000	1,413.3500	+1.750%	2,001,116	+17.098%
2026-01-23	1,376.3200	1,393.360000	1,363.270000	1,389.0400	-0.427%	1,556,332	+19.148%
2026-01-22	1,393.6500	1,398.800000	1,373.280000	1,395.0000	+2.567%	1,843,632	+18.639%
2026-01-21	1,332.0000	1,371.000000	1,322.670000	1,360.0900	+2.565%	2,386,063	+21.684%
2026-01-20	1,319.1200	1,351.260000	1,311.310000	1,326.0700	-2.392%	2,970,725	+24.806%
2026-01-16	1,355.7050	1,375.370000	1,338.240000	1,358.5700	+2.025%	2,521,876	+21.820%
2026-01-15	1,353.6350	1,358.000000	1,330.000000	1,331.6000	+5.371%	2,857,380	+24.287%
2026-01-14	1,267.1200	1,273.270000	1,249.620000	1,263.7200	-0.507%	1,536,366	+30.963%
2026-01-13	1,282.3200	1,291.480000	1,268.120000	1,270.1600	-0.864%	1,373,003	+30.299%
2026-01-12	1,256.0600	1,283.560000	1,255.250000	1,281.2300	+0.577%	1,488,622	+29.174%
2026-01-09	1,232.8500	1,282.000000	1,220.990000	1,273.8800	+6.662%	2,341,963	+29.919%
2026-01-08	1,217.2600	1,224.540000	1,176.000000	1,194.3200	-2.780%	1,682,072	+38.573%
2026-01-07	1,227.4500	1,235.760000	1,222.000000	1,228.4700	-1.105%	1,351,176	+34.721%
2026-01-06	1,222.8200	1,246.380000	1,222.420000	1,242.1900	+1.140%	1,895,832	+33.233%
2026-01-05	1,211.2200	1,237.860000	1,211.220000	1,228.1900	+5.535%	3,290,422	+34.752%
2026-01-02	1,133.7600	1,172.770000	1,133.480000	1,163.7800	+8.779%	2,699,644	+42.210%
2025-12-31	1,080.2250	1,080.540000	1,068.920000	1,069.8600	-0.213%	561,611	+54.694%
2025-12-30	1,084.5800	1,086.055000	1,070.420000	1,072.1400	+0.576%	807,743	+54.365%
2025-12-29	1,064.5800	1,073.650000	1,061.068900	1,065.9950	-0.630%	424,275	+55.255%
2025-12-26	1,066.2450	1,076.085000	1,063.080000	1,072.7500	+0.679%	364,057	+54.277%
2025-12-24	1,059.8200	1,066.800000	1,057.440000	1,065.5200	+0.347%	229,835	+55.324%
2025-12-23	1,057.9350	1,064.749900	1,055.690000	1,061.8400	+0.460%	543,828	+55.862%
2025-12-22	1,066.0000	1,067.155000	1,050.000000	1,056.9800	+0.091%	703,674	+56.579%
2025-12-19	1,042.5550	1,062.680000	1,042.555000	1,056.0200	+1.902%	2,319,777	+56.721%
2025-12-18	1,047.9650	1,051.810000	1,035.150000	1,036.3100	+2.056%	1,645,770	+59.702%
2025-12-17	1,060.7700	1,065.120000	1,010.010000	1,015.4300	-5.634%	2,140,860	+62.986%
2025-12-16	1,081.5300	1,088.055000	1,065.940000	1,076.0500	-1.082%	956,300	+53.804%
2025-12-15	1,089.3450	1,097.705000	1,079.590000	1,087.8200	+0.645%	1,283,419	+52.140%
2025-12-12	1,109.3900	1,114.560000	1,077.190000	1,080.8500	-3.740%	1,622,974	+53.121%
2025-12-11	1,114.7500	1,127.745900	1,095.470000	1,122.8400	+0.314%	1,403,626	+47.395%
2025-12-10	1,109.4000	1,123.960000	1,098.880000	1,119.3200	+0.709%	1,093,577	+47.859%
2025-12-09	1,107.8950	1,115.739900	1,105.610000	1,111.4400	-0.737%	904,939	+48.907%
2025-12-08	1,118.8200	1,134.175000	1,114.030000	1,119.6900	+1.839%	1,118,835	+47.810%
2025-12-05	1,121.9250	1,129.380000	1,098.260000	1,099.4700	-0.956%	1,054,353	+50.528%
2025-12-04	1,122.5300	1,129.540000	1,102.170000	1,110.0800	-2.703%	1,511,799	+49.089%
2025-12-03	1,110.2400	1,141.719000	1,105.620000	1,140.9200	+2.899%	2,059,508	+45.059%
2025-12-02	1,089.6100	1,113.205000	1,088.680000	1,108.7800	+1.911%	1,425,873	+49.264%
2025-12-01	1,056.0300	1,091.300000	1,054.470000	1,087.9900	+2.641%	2,103,117	+52.116%
2025-11-28	1,040.3950	1,060.280000	1,035.440000	1,060.0000	+1.828%	939,654	+56.133%
2025-11-26	1,040.6700	1,055.000000	1,037.300100	1,040.9700	+3.763%	1,572,350	+58.987%
2025-11-25	993.8300	1,006.880000	973.740000	1,003.2200	+1.559%	1,193,049	+64.970%
2025-11-24	977.6200	995.140000	977.590000	987.8200	+2.198%	1,628,053	+67.542%
2025-11-21	963.3500	978.539900	946.110000	966.5700	-1.475%	2,481,789	+71.225%
2025-11-20	1,042.2300	1,050.950000	977.000000	981.0400	-5.608%	2,055,079	+68.700%
2025-11-19	1,005.7650	1,044.734000	1,005.000000	1,039.3300	+3.513%	1,587,782	+59.238%
2025-11-18	1,011.0750	1,017.720000	993.990000	1,004.0600	-1.563%	1,414,014	+64.832%
2025-11-17	1,004.7200	1,025.000000	1,004.266500	1,020.0000	+1.293%	1,691,487	+62.256%
2025-11-14	989.3000	1,018.070000	981.000000	1,006.9800	-1.263%	1,308,114	+64.354%
2025-11-13	1,040.9900	1,041.860000	1,009.505000	1,019.8600	-1.684%	1,406,283	+62.278%
2025-11-12	1,030.1600	1,038.700000	1,025.230000	1,037.3300	+1.458%	961,862	+59.545%
2025-11-11	1,031.7700	1,036.975000	1,017.780000	1,022.4200	-1.576%	1,025,984	+61.872%
2025-11-10	1,036.7700	1,042.790000	1,021.070000	1,038.7900	+2.147%	992,919	+59.321%
2025-11-07	1,031.0950	1,035.400000	996.822500	1,016.9600	-1.189%	1,841,935	+62.741%
2025-11-06	1,039.8800	1,041.530000	1,026.440000	1,029.2000	-1.394%	1,073,024	+60.805%
2025-11-05	1,031.1000	1,050.635000	1,030.800000	1,043.7500	+1.321%	1,169,376	+58.564%
2025-11-04	1,049.9450	1,063.260000	1,028.830000	1,030.1400	-3.438%	1,735,144	+60.659%
2025-11-03	1,063.0200	1,073.400000	1,062.990000	1,066.8200	+0.717%	868,132	+55.135%
2025-10-31	1,071.6800	1,073.280000	1,051.400000	1,059.2300	-1.508%	1,179,839	+56.247%
2025-10-30	1,072.6800	1,086.110000	1,070.610000	1,075.4500	+0.431%	1,283,093	+53.890%
2025-10-29	1,070.6550	1,077.760000	1,064.835000	1,070.8400	+1.744%	1,530,027	+54.553%
2025-10-28	1,056.8000	1,060.640000	1,051.730000	1,052.4800	-0.708%	856,901	+57.249%
2025-10-27	1,050.0100	1,060.730000	1,049.364400	1,059.9800	+2.602%	1,265,556	+56.136%
2025-10-24	1,037.9300	1,043.400000	1,032.180000	1,033.1000	-0.319%	1,032,742	+60.198%
2025-10-23	1,004.5200	1,040.500000	1,004.500000	1,036.4100	+2.456%	1,318,221	+59.687%
2025-10-22	1,026.4500	1,033.180000	997.670000	1,011.5650	-1.313%	1,328,598	+63.609%
2025-10-21	1,036.3050	1,037.475000	1,024.150000	1,025.0200	-1.644%	1,072,158	+61.461%
2025-10-20	1,031.7500	1,052.170000	1,031.490000	1,042.1500	+1.251%	1,271,713	+58.807%
2025-10-17	1,020.5900	1,032.765000	1,015.000000	1,029.2700	+0.949%	1,663,654	+60.795%
2025-10-16	1,037.1650	1,049.380000	1,011.100000	1,019.5900	+0.968%	1,938,400	+62.321%
2025-10-15	1,030.1300	1,033.000000	993.540000	1,009.8100	+2.709%	2,900,314	+63.893%
2025-10-14	967.4600	993.480000	966.000000	983.1800	-0.150%	2,422,053	+68.332%
2025-10-13	971.7300	985.180000	966.967700	984.6600	+5.177%	2,223,867	+68.079%
2025-10-10	970.6900	976.200000	935.410000	936.1900	-4.523%	2,933,917	+76.781%
2025-10-09	985.3500	987.529900	971.510000	980.5400	-0.736%	1,496,016	+68.786%
2025-10-08	977.9500	991.594600	977.423200	987.8100	-1.446%	1,946,965	+67.543%
2025-10-07	1,042.8300	1,044.850000	1,001.000000	1,002.3000	-3.930%	1,667,799	+65.121%
2025-10-06	1,040.4400	1,059.000000	1,040.100000	1,043.3000	+1.073%	1,385,409	+58.632%
2025-10-03	1,031.0000	1,039.849900	1,025.460000	1,032.2200	+0.199%	1,352,255	+60.335%
2025-10-02	1,039.0000	1,040.230000	1,021.890000	1,030.1700	+2.681%	1,689,112	+60.654%
2025-10-01	965.6050	1,005.360000	964.820000	1,003.2700	+3.634%	1,963,844	+64.962%
2025-09-30	968.0350	975.640000	963.070000	968.0900	+0.569%	1,303,600	+70.956%
2025-09-29	963.7250	972.070000	962.365000	962.6100	+1.166%	1,213,774	+71.929%
2025-09-26	946.2350	955.220000	942.750000	951.5200	+0.207%	955,167	+73.933%
2025-09-25	938.2000	952.656000	937.116200	949.5500	+0.276%	1,272,550	+74.294%
2025-09-24	949.7200	953.600000	940.950000	946.9400	-1.720%	1,400,746	+74.775%
2025-09-23	964.4100	977.480000	956.000100	963.5100	+0.596%	1,664,763	+71.769%
2025-09-22	960.9200	964.540000	953.593000	957.8000	+2.752%	1,885,014	+72.793%
2025-09-19	926.0700	938.650000	925.870000	932.1500	+0.469%	2,410,535	+77.548%
2025-09-18	928.6700	938.680000	916.030000	927.8000	+6.366%	3,176,125	+78.380%
2025-09-17	868.2300	877.625000	861.180000	872.2700	-0.700%	1,553,313	+89.736%
2025-09-16	879.9400	881.459900	867.570000	878.4200	+1.282%	1,832,378	+88.408%
2025-09-15	834.9250	868.720000	833.920000	867.3000	+6.565%	2,702,283	+90.823%
2025-09-12	808.5200	815.780000	806.300000	813.8700	+1.207%	1,019,692	+103.351%
2025-09-11	799.6900	809.145000	798.510000	804.1600	+1.389%	1,297,847	+105.806%
2025-09-10	806.8150	809.600000	791.020000	793.1400	-1.489%	1,634,290	+108.666%
2025-09-09	795.2000	805.840000	793.120000	805.1300	+1.115%	1,324,125	+105.558%
2025-09-08	789.6500	798.700000	786.750000	796.2500	+1.861%	1,284,454	+107.851%
2025-09-05	774.8800	783.095000	766.240100	781.7000	+3.752%	1,887,344	+111.719%
2025-09-04	737.0500	756.900000	735.430000	753.4300	+2.254%	1,532,740	+119.663%
2025-09-03	732.2200	738.300000	729.560000	736.8200	+1.511%	1,330,252	+124.615%
2025-09-02	717.2100	727.200000	716.200000	725.8500	-2.258%	1,867,363	+128.010%
2025-08-29	753.0000	753.600000	739.790000	742.6200	-2.730%	1,317,792	+122.861%
2025-08-28	770.0000	773.170000	760.870000	763.4600	-0.849%	985,360	+116.778%
2025-08-27	760.0000	770.580000	757.790000	770.0000	+0.891%	1,140,737	+114.936%
2025-08-26	758.7700	763.500000	755.910000	763.2000	+1.158%	860,093	+116.851%
2025-08-25	754.7500	758.260000	752.090000	754.4600	-0.057%	731,124	+119.364%
2025-08-22	741.6800	761.570000	740.370000	754.8900	+2.650%	1,455,979	+119.239%
2025-08-21	739.3600	741.500000	732.110000	735.4000	-1.880%	952,689	+125.049%
2025-08-20	750.8000	753.435000	738.175000	749.4900	+0.791%	1,368,382	+120.818%
2025-08-19	751.5350	755.690000	741.710000	743.6100	-0.527%	1,121,286	+122.564%
2025-08-18	739.6700	748.000000	739.440000	747.5500	+0.726%	1,086,381	+121.391%
2025-08-15	738.4950	747.150000	736.655000	742.1600	-1.728%	1,635,071	+122.999%
2025-08-14	747.2800	757.000000	744.560000	755.2100	-0.048%	1,577,397	+119.146%
2025-08-13	750.6300	756.200000	747.540000	755.5700	+1.858%	2,011,885	+119.041%
2025-08-12	725.5300	743.349900	723.480000	741.7900	+2.839%	1,463,882	+123.110%
2025-08-11	724.0000	731.860000	719.516300	721.3100	-0.140%	1,179,742	+129.445%
2025-08-08	712.4100	723.500000	710.450000	722.3200	+1.290%	1,042,936	+129.124%
2025-08-07	714.0200	716.900000	706.615000	713.1200	+3.207%	1,723,821	+132.080%
2025-08-06	687.6500	692.430000	685.440000	690.9600	+0.193%	1,218,701	+139.523%
2025-08-05	694.7200	695.630000	684.240000	689.6300	-1.391%	1,261,219	+139.985%
2025-08-04	695.5800	699.450000	692.900000	699.3600	+1.383%	1,025,554	+136.646%
2025-08-01	690.0000	693.430000	683.480000	689.8200	-0.704%	1,627,113	+139.919%
2025-07-31	706.3950	707.540000	691.210000	694.7100	-3.706%	2,892,155	+138.230%
2025-07-30	716.8900	724.020000	715.500000	721.4500	+0.412%	1,407,034	+129.401%
2025-07-29	722.7300	726.920000	715.700000	718.4900	-1.575%	2,292,900	+130.346%
2025-07-28	735.1450	735.410000	728.490000	729.9900	+2.635%	2,253,865	+126.717%
2025-07-25	709.1350	713.150000	706.600200	711.2500	-1.907%	2,312,071	+132.690%
2025-07-24	723.0100	726.630000	718.355000	725.0800	+1.137%	2,037,055	+128.252%
2025-07-23	715.2100	719.972500	708.130000	716.9300	+1.623%	3,379,367	+130.847%
2025-07-22	718.3050	719.060000	701.189000	705.4800	-1.973%	3,425,061	+134.593%
2025-07-21	731.0000	732.900000	719.320000	719.6800	-2.028%	2,650,344	+129.965%
2025-07-18	752.0800	752.090000	734.330000	734.5800	-1.387%	2,567,221	+125.300%
2025-07-17	746.8150	756.850000	742.000000	744.9100	-1.264%	4,078,476	+122.176%
2025-07-16	754.3600	760.899900	730.600000	754.4500	-8.332%	10,789,554	+119.366%
2025-07-15	822.9750	826.560000	814.210000	823.0200	+2.019%	2,099,641	+101.090%
2025-07-14	797.6200	812.771000	789.865000	806.7300	+0.599%	1,456,895	+105.150%
2025-07-11	797.0700	803.190000	796.520100	801.9300	-0.020%	932,666	+106.378%
2025-07-10	808.9300	811.100000	798.000000	802.0900	+0.283%	1,500,053	+106.337%
2025-07-09	792.9100	800.895000	792.470000	799.8300	+0.722%	1,334,286	+106.920%
2025-07-08	782.6550	798.390000	778.730000	794.1000	+1.148%	1,327,752	+108.413%
2025-07-07	785.4550	793.490000	783.800000	785.0900	-1.184%	1,363,742	+110.805%
2025-07-03	786.9650	798.525000	786.610000	794.5000	-0.637%	910,721	+108.308%
2025-07-02	776.2400	800.500000	772.860000	799.5900	+1.154%	1,382,989	+106.982%
2025-07-01	788.0500	795.500000	782.535000	790.4700	-1.363%	1,066,115	+109.370%
2025-06-30	796.4800	802.440000	794.041800	801.3900	+0.683%	1,080,826	+106.517%
2025-06-27	802.9400	805.490000	788.450100	795.9500	-0.268%	1,201,022	+107.929%
2025-06-26	799.7600	800.880000	786.495000	798.0900	-2.104%	1,705,753	+107.371%
2025-06-25	816.7450	819.540000	806.220000	815.2400	+0.231%	1,400,090	+103.009%
2025-06-24	786.1100	813.460000	786.110000	813.3600	+4.314%	2,039,644	+103.478%
2025-06-23	761.2600	780.750000	759.805000	779.7200	+3.065%	1,302,753	+112.257%
2025-06-20	768.3650	769.014500	736.253200	756.5300	-0.671%	2,303,859	+118.763%
2025-06-18	764.7300	768.000000	754.240000	761.6400	+0.234%	1,372,544	+117.296%
2025-06-17	766.7800	773.210000	758.210000	759.8600	-1.983%	1,422,774	+117.805%
2025-06-16	766.3700	779.190000	765.975000	775.2300	+1.870%	1,454,490	+113.486%
2025-06-13	766.8900	772.930000	759.870000	761.0000	-3.207%	1,742,859	+117.478%
2025-06-12	785.4400	789.570000	782.340000	786.2100	+0.270%	999,568	+110.505%
2025-06-11	790.0500	797.250000	780.690000	784.0900	-0.112%	1,365,886	+111.074%
2025-06-10	779.1100	788.290000	776.490000	784.9700	+1.918%	1,715,548	+110.837%
2025-06-09	757.0600	782.200000	757.060000	770.2000	+2.281%	1,769,425	+114.881%
2025-06-06	756.0550	762.100000	752.800000	753.0200	+0.703%	1,345,389	+119.783%
2025-06-05	754.1300	756.460000	744.000000	747.7600	+0.670%	1,507,318	+121.329%
2025-06-04	751.1800	752.770000	740.410000	742.7800	-0.598%	1,160,375	+122.813%
2025-06-03	732.6600	748.550000	732.200000	747.2500	+0.096%	1,085,080	+121.480%
2025-06-02	733.2900	746.950000	732.660000	746.5300	+1.325%	812,602	+121.694%
2025-05-30	745.0100	745.960000	723.000000	736.7700	-1.378%	1,785,806	+124.630%
2025-05-29	757.8300	759.550000	744.840000	747.0650	+0.074%	1,166,416	+121.535%
2025-05-28	752.1400	756.390000	744.810000	746.5100	-1.358%	1,243,956	+121.700%
2025-05-27	751.3650	761.210000	749.950000	756.7900	+3.317%	1,385,099	+118.688%
2025-05-23	724.6000	735.990000	722.520000	732.4900	-1.108%	1,525,225	+125.943%
2025-05-22	736.3150	747.210000	734.150000	740.7000	+0.479%	863,926	+123.439%
2025-05-21	749.0100	755.789400	735.490000	737.1700	-1.548%	1,058,736	+124.509%
2025-05-20	745.6300	748.980000	741.300000	748.7600	-0.049%	777,181	+121.033%
2025-05-19	739.7300	750.000000	737.270000	749.1300	+0.138%	977,869	+120.924%
2025-05-16	752.8800	753.445000	742.210000	748.1000	-1.353%	1,095,121	+121.228%
2025-05-15	763.6700	767.000000	755.210000	758.3600	-1.372%	1,510,982	+118.235%
2025-05-14	765.0000	773.700000	764.270000	768.9100	+0.656%	1,156,129	+115.241%
2025-05-13	745.2600	764.870000	744.540000	763.9000	+1.826%	1,815,615	+116.653%
2025-05-12	730.4200	750.520000	729.380000	750.2000	+6.229%	2,571,454	+120.609%
2025-05-09	709.2100	710.510000	703.900000	706.2100	-0.257%	884,243	+134.351%
2025-05-08	711.1150	716.810000	705.704400	708.0300	+1.091%	1,040,537	+133.749%
2025-05-07	685.7800	701.960000	683.455000	700.3900	+3.000%	1,042,544	+136.298%
2025-05-06	676.3100	686.365000	675.500000	679.9900	-0.493%	765,138	+143.387%
2025-05-05	685.0000	690.420000	682.730000	683.3600	-1.010%	903,997	+142.187%
2025-05-02	686.3200	695.000000	685.600000	690.3300	+3.541%	1,215,548	+139.742%
2025-05-01	675.1500	675.150000	662.460000	666.7200	-0.204%	1,066,308	+148.232%
2025-04-30	657.5900	669.500000	651.460000	668.0800	+0.296%	1,042,119	+147.726%
2025-04-29	665.6050	673.630000	663.000000	666.1100	-0.988%	1,104,016	+148.459%
2025-04-28	672.1700	674.440000	661.080000	672.7600	-0.666%	1,008,014	+146.003%
2025-04-25	666.8950	681.750000	664.590000	677.2700	+0.336%	1,281,108	+144.365%
2025-04-24	666.5300	678.320000	662.560100	675.0000	+2.587%	1,770,710	+145.187%
2025-04-23	664.2450	666.492000	654.795000	657.9800	+3.020%	1,849,690	+151.529%
2025-04-22	638.8100	645.610000	631.000000	638.6900	+2.241%	1,967,022	+159.126%
2025-04-21	632.0000	633.660000	614.062000	624.6900	-2.417%	1,555,135	+164.933%
2025-04-17	644.3600	647.660000	636.930000	640.1600	+0.824%	1,439,852	+158.531%
2025-04-16	647.0000	653.130000	624.165000	634.9300	-7.060%	4,028,280	+160.660%
2025-04-15	679.3800	687.525000	676.690000	683.1600	+1.529%	2,105,587	+142.258%
2025-04-14	676.4400	680.025000	662.730000	672.8700	+0.607%	1,574,032	+145.963%
2025-04-11	656.0600	672.000000	651.390000	668.8100	+2.965%	2,163,570	+147.456%
2025-04-10	656.1650	661.660000	627.630000	649.5500	-5.487%	2,989,944	+154.793%
2025-04-09	618.0200	692.290000	606.865000	687.2600	+15.434%	3,866,703	+140.813%
2025-04-08	632.0200	637.900000	582.890000	595.3700	-3.324%	2,585,227	+177.980%
2025-04-07	586.5000	652.846100	578.510000	615.8400	+1.699%	4,179,143	+168.740%
2025-04-04	621.9500	626.380000	597.690000	605.5500	-2.835%	4,016,981	+173.307%
2025-04-03	649.5300	650.965300	622.820000	623.2200	-6.844%	2,877,114	+165.558%
2025-04-02	664.3850	676.387200	660.830300	669.0100	+0.250%	1,119,008	+147.382%
2025-04-01	664.5700	670.640000	656.350000	667.3400	+0.711%	1,212,618	+148.001%
2025-03-31	660.2600	665.160000	652.880000	662.6300	-1.771%	1,684,953	+149.764%
2025-03-28	685.1300	687.440000	672.050000	674.5800	-2.324%	1,393,008	+145.339%
2025-03-27	698.4900	702.480000	689.000000	690.6300	-2.144%	1,285,455	+139.638%
2025-03-26	715.9000	719.990000	702.235000	705.7600	-2.887%	1,195,108	+134.500%
2025-03-25	732.0600	735.000000	725.420000	726.7400	-0.151%	968,938	+127.731%
2025-03-24	728.0300	731.945500	726.340000	727.8400	+1.622%	1,095,323	+127.387%
2025-03-21	711.7900	721.355000	711.210000	716.2200	-2.430%	1,897,730	+131.076%
2025-03-20	725.0100	735.395000	724.231700	734.0600	-0.116%	1,276,546	+125.460%
2025-03-19	729.1100	746.750000	725.060000	734.9100	+0.520%	1,064,955	+125.199%
2025-03-18	729.9000	734.190000	719.990000	731.1100	+0.107%	994,215	+126.369%
2025-03-17	718.0500	734.545000	717.210100	730.3300	+2.287%	1,348,498	+126.611%
2025-03-14	707.6800	720.030000	705.360000	714.0000	+2.794%	1,359,731	+131.794%
2025-03-13	697.8400	705.300000	688.260000	694.5900	-1.248%	1,394,860	+138.271%
2025-03-12	704.1400	708.299900	696.737500	703.3700	+1.907%	1,292,689	+135.297%
2025-03-11	698.8200	701.999900	681.255000	690.2100	+1.039%	1,615,138	+139.784%
2025-03-10	697.9800	699.000000	676.000100	683.1100	-6.707%	2,308,514	+142.276%
2025-03-07	726.1600	734.000000	715.500100	732.2200	+2.431%	1,414,942	+126.026%
2025-03-06	718.8500	731.170000	711.000000	714.8400	-3.367%	1,380,795	+131.522%
2025-03-05	731.6200	740.550000	719.300100	739.7500	+4.452%	1,751,206	+123.726%
2025-03-04	698.2700	721.300000	692.690000	708.2200	+1.195%	2,035,923	+133.686%
2025-03-03	722.0450	732.347500	692.475900	699.8600	-1.300%	2,276,078	+136.477%
2025-02-28	706.8200	713.500000	697.510000	709.0800	+1.631%	1,751,792	+133.402%
2025-02-27	743.4200	744.796500	696.910000	697.7000	-6.591%	2,284,956	+137.209%
2025-02-26	743.8200	753.769900	738.910000	746.9300	+2.293%	1,393,667	+121.575%
2025-02-25	732.1900	738.980000	726.210000	730.1900	-0.784%	1,685,204	+126.655%
2025-02-24	746.1300	750.879900	734.700000	735.9600	-0.170%	1,464,596	+124.878%
2025-02-21	744.1500	745.705000	733.200000	737.2100	-0.791%	1,460,191	+124.496%
2025-02-20	751.3500	755.505000	740.420000	743.0900	-0.230%	1,181,745	+122.720%
2025-02-19	743.9550	752.870000	741.690000	744.8000	+0.078%	1,446,767	+122.209%
2025-02-18	757.4400	758.930000	738.600000	744.2200	-0.975%	1,712,851	+122.382%
2025-02-14	778.2200	778.355000	748.680000	751.5500	-3.274%	2,038,237	+120.213%
2025-02-13	754.7700	776.990000	752.750000	776.9900	+2.753%	1,665,747	+113.003%
2025-02-12	738.3500	756.790000	733.560000	756.1700	+0.424%	1,074,812	+118.867%
2025-02-11	744.6700	753.485000	743.875000	752.9800	+1.196%	1,093,907	+119.795%
2025-02-10	736.7200	745.560000	735.880000	744.0800	+2.251%	983,526	+122.424%
2025-02-07	739.0500	742.320000	723.745000	727.7000	-1.546%	1,308,638	+127.430%
2025-02-06	737.6900	742.409900	735.007500	739.1300	-0.466%	1,114,681	+123.913%
2025-02-05	729.2400	743.210000	722.400000	742.5900	+1.529%	1,248,378	+122.870%
2025-02-04	736.9000	742.690000	729.275000	731.4100	+0.049%	1,492,994	+126.277%

document.getElementById("BpqcJg").onerror = function(){this.style.display='none';}; .dark-mode .gtxH0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gtxH0C{ color: #333333; background-color: white; border: 2px solid #333333; }ASMLASML Holding NVstock NASDAQ ADR

ASML
ASML Holding NV
stock NASDAQ ADR