Dark

ASMLF
ASML HOLDING NV ORD
stock OTC

EOD

Jul 29, 2026

1547.68USD-1.847%(-29.12)2,658

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	1,575.1020	1,621.0600	1,536.8400	1,547.6800	-1.847%	2,658	0.000%
2026-07-28	1,583.5420	1,596.4600	1,557.4800	1,576.7980	-4.455%	26,658	-1.847%
2026-07-27	1,744.6880	1,747.2000	1,607.1150	1,650.3200	-7.560%	7,715	-6.219%
2026-07-24	1,795.7940	1,802.9160	1,747.7840	1,785.2900	-0.337%	1,467	-13.309%
2026-07-23	1,782.8480	1,815.0000	1,782.8480	1,791.3200	-1.577%	271	-13.601%
2026-07-22	1,798.3000	1,824.1000	1,793.2000	1,820.0200	+1.426%	289	-14.964%
2026-07-21	1,805.9505	1,829.1940	1,792.4600	1,794.4300	+4.642%	10,288	-13.751%
2026-07-20	1,782.9040	1,797.6750	1,714.8300	1,714.8300	-1.334%	402	-9.747%
2026-07-17	1,752.9000	1,784.4300	1,726.5500	1,738.0100	-2.110%	432	-10.951%
2026-07-16	1,800.0900	1,846.5600	1,775.4700	1,775.4700	-2.068%	343	-12.830%
2026-07-15	1,821.2900	1,833.0580	1,733.5640	1,812.9600	+2.641%	290	-14.632%
2026-07-14	1,779.0200	1,792.7160	1,761.8840	1,766.3120	+1.846%	1,300	-12.378%
2026-07-13	1,766.8000	1,766.8000	1,720.0900	1,734.3050	-2.731%	25,361	-10.761%
2026-07-10	1,792.7100	1,809.5800	1,776.6300	1,782.9960	-0.931%	30,384	-13.198%
2026-07-09	1,841.3020	1,849.6200	1,799.7600	1,799.7600	+0.426%	314	-14.006%
2026-07-08	1,739.1740	1,792.1200	1,730.8800	1,792.1200	+3.671%	6,799	-13.640%
2026-07-07	1,741.3220	1,757.6900	1,723.1700	1,728.6560	-5.909%	316	-10.469%
2026-07-06	1,830.5000	1,873.5600	1,816.5100	1,837.2140	+3.864%	266	-15.759%
2026-07-02	1,854.4000	1,856.7640	1,747.4500	1,768.8720	-3.513%	474	-12.505%
2026-07-01	1,924.1900	1,928.6100	1,833.2700	1,833.2700	-7.871%	504	-15.578%
2026-06-30	1,921.4040	1,989.9000	1,921.4040	1,989.9000	+5.877%	48,359	-22.223%
2026-06-29	1,805.0000	1,879.4500	1,777.5500	1,879.4500	+4.320%	6,235	-17.653%
2026-06-26	1,788.9580	1,801.6200	1,773.1620	1,801.6200	-2.086%	30,668	-14.095%
2026-06-25	1,856.7750	1,856.7750	1,785.7600	1,840.0000	+4.664%	801	-15.887%
2026-06-24	1,756.6500	1,778.1200	1,736.5720	1,758.0000	-1.555%	10,524	-11.964%
2026-06-23	1,768.8800	1,812.3900	1,760.2850	1,785.7700	-9.194%	21,209	-13.333%
2026-06-22	1,961.0400	1,991.6400	1,891.6900	1,966.5800	+1.519%	24,607	-21.301%
2026-06-18	1,896.3500	1,938.6900	1,896.3500	1,937.1460	+1.955%	466	-20.105%
2026-06-17	1,924.1400	1,933.2500	1,863.5000	1,900.0000	+5.362%	10,239	-18.543%
2026-06-16	1,856.4960	1,903.8500	1,803.3140	1,803.3140	-3.230%	50,272	-14.176%
2026-06-15	1,908.4840	1,919.8600	1,863.3700	1,863.5100	-0.647%	70,497	-16.948%
2026-06-12	1,858.5600	1,913.6500	1,851.5580	1,875.6450	-0.483%	50,275	-17.485%
2026-06-11	1,787.0500	1,910.3200	1,779.9800	1,884.7400	+9.012%	40,654	-17.884%
2026-06-10	1,764.8300	1,809.2500	1,728.9300	1,728.9300	+2.685%	30,390	-10.483%
2026-06-09	1,803.9000	1,826.5450	1,674.4620	1,683.7200	-3.252%	20,273	-8.080%
2026-06-08	1,744.6840	1,781.1800	1,723.6500	1,740.3240	+7.361%	272	-11.069%
2026-06-05	1,693.7900	1,705.5760	1,621.0000	1,621.0000	-7.541%	687	-4.523%
2026-06-04	1,684.2920	1,784.7400	1,667.3900	1,753.2020	+0.991%	3,875	-11.723%
2026-06-03	1,699.1900	1,739.1780	1,695.0000	1,736.0000	+2.394%	284	-10.848%
2026-06-02	1,669.5100	1,703.3600	1,644.7400	1,695.4200	+2.387%	413	-8.714%
2026-06-01	1,590.6575	1,664.0000	1,590.6575	1,655.8880	+1.989%	374	-6.535%
2026-05-29	1,640.1940	1,653.6160	1,611.1180	1,623.5900	+1.196%	205	-4.675%
2026-05-28	1,603.0960	1,630.1640	1,575.1900	1,604.4080	+0.014%	539	-3.536%
2026-05-27	1,611.1200	1,621.1340	1,586.2200	1,604.1820	-2.361%	441	-3.522%
2026-05-26	1,645.0000	1,645.0000	1,604.5240	1,642.9700	-0.135%	306	-5.800%
2026-05-22	1,626.4980	1,647.1980	1,625.2480	1,645.1960	+3.667%	480	-5.927%
2026-05-21	1,550.0000	1,597.8800	1,548.2100	1,587.0000	+2.505%	424	-2.478%
2026-05-20	1,509.9600	1,570.3000	1,494.6250	1,548.2100	+5.753%	547	-0.034%
2026-05-19	1,455.6000	1,488.4240	1,451.0100	1,463.9800	-0.153%	311	+5.717%
2026-05-18	1,513.6600	1,513.6600	1,455.6000	1,466.2300	-2.579%	302	+5.555%
2026-05-15	1,519.6900	1,525.0000	1,492.9680	1,505.0400	-4.682%	1,325	+2.833%
2026-05-14	1,575.0000	1,604.0400	1,569.8000	1,578.9600	-0.115%	571	-1.981%
2026-05-13	1,532.6300	1,598.6320	1,522.5360	1,580.7700	+4.269%	591	-2.093%
2026-05-12	1,519.0500	1,533.7850	1,480.0000	1,516.0500	-3.389%	662	+2.086%
2026-05-11	1,564.2840	1,574.5100	1,517.0000	1,569.2295	-1.374%	923	-1.373%
2026-05-08	1,545.0000	1,594.2500	1,534.8080	1,591.0860	+6.435%	596	-2.728%
2026-05-07	1,546.5500	1,546.5500	1,494.8900	1,494.8900	-2.992%	1,110	+3.531%
2026-05-06	1,497.0900	1,542.1300	1,494.0200	1,540.9920	+6.340%	391	+0.434%
2026-05-05	1,439.2960	1,456.9360	1,415.3220	1,449.1200	+4.630%	462	+6.801%
2026-05-04	1,401.9400	1,415.6340	1,365.0000	1,385.0000	-4.270%	331	+11.746%
2026-05-01	1,419.0800	1,456.4900	1,419.0800	1,446.7800	+1.645%	386	+6.974%
2026-04-30	1,415.2375	1,453.9780	1,399.0500	1,423.3600	+2.062%	293	+8.734%
2026-04-29	1,404.8000	1,418.5900	1,375.0000	1,394.6040	-0.727%	917	+10.976%
2026-04-28	1,401.9200	1,404.8200	1,367.0000	1,404.8200	-1.347%	249	+10.169%
2026-04-27	1,457.5500	1,467.6140	1,411.7300	1,424.0000	-3.177%	301	+8.685%
2026-04-24	1,447.9500	1,481.0800	1,442.7060	1,470.7180	+4.958%	227	+5.233%
2026-04-23	1,443.3780	1,449.8700	1,401.2400	1,401.2400	-3.614%	360	+10.451%
2026-04-22	1,479.1440	1,479.1440	1,400.0000	1,453.7800	+0.804%	325	+6.459%
2026-04-21	1,477.2750	1,487.2700	1,442.1800	1,442.1800	-1.717%	184	+7.315%
2026-04-20	1,465.0000	1,502.2380	1,448.1700	1,467.3800	+0.418%	390	+5.472%
2026-04-17	1,458.1700	1,475.0000	1,447.5450	1,461.2760	+2.419%	194	+5.913%
2026-04-16	1,454.2900	1,454.2900	1,417.3900	1,426.7580	-3.843%	172	+8.475%
2026-04-15	1,481.9900	1,489.6300	1,419.8000	1,483.7780	-3.271%	23,455	+4.307%
2026-04-14	1,523.6560	1,533.9600	1,504.2260	1,533.9600	+2.951%	317	+0.894%
2026-04-13	1,489.6300	1,509.4100	1,461.3640	1,489.9940	+4.317%	907	+3.872%
2026-04-10	1,502.2100	1,502.2100	1,413.2500	1,428.3340	-2.470%	1,286	+8.356%
2026-04-09	1,424.3900	1,464.5100	1,404.0000	1,464.5100	+4.354%	363	+5.679%
2026-04-08	1,420.0000	1,449.1900	1,374.6700	1,403.4100	+6.724%	1,003	+10.280%
2026-04-07	1,296.6740	1,318.0400	1,273.4240	1,314.9900	-1.292%	612	+17.695%
2026-04-06	1,324.9900	1,338.2500	1,287.3560	1,332.2000	-1.094%	413	+16.175%
2026-04-02	1,296.4200	1,360.3200	1,296.4200	1,346.9300	-0.262%	352	+14.904%
2026-04-01	1,367.7680	1,385.0380	1,346.5500	1,350.4740	+1.833%	328	+14.603%
2026-03-31	1,285.5300	1,326.1600	1,276.7100	1,326.1600	+6.008%	530	+16.704%
2026-03-30	1,313.4700	1,322.2375	1,250.0000	1,251.0000	-3.769%	335	+23.715%
2026-03-27	1,324.7800	1,332.1504	1,300.0000	1,300.0000	-1.123%	373	+19.052%
2026-03-26	1,352.5300	1,352.5480	1,314.7700	1,314.7700	-7.063%	465	+17.715%
2026-03-25	1,394.1650	1,414.6900	1,375.9900	1,414.6900	+0.397%	467	+9.401%
2026-03-24	1,358.3680	1,411.0200	1,358.3680	1,409.0900	+0.966%	389	+9.835%
2026-03-23	1,360.7900	1,406.8500	1,347.0200	1,395.6100	+5.091%	486	+10.896%
2026-03-20	1,373.4820	1,373.4820	1,293.3000	1,328.0000	-3.416%	516	+16.542%
2026-03-19	1,323.0900	1,374.9640	1,303.3100	1,374.9640	+1.850%	585	+12.561%
2026-03-18	1,380.0000	1,400.0000	1,349.9900	1,349.9900	-2.748%	112	+14.644%
2026-03-17	1,391.4900	1,396.1900	1,369.6800	1,388.1340	-0.066%	365	+11.494%
2026-03-16	1,375.9800	1,393.0300	1,370.0200	1,389.0520	+4.500%	913	+11.420%
2026-03-13	1,375.7850	1,387.0720	1,329.2400	1,329.2400	-1.691%	648	+16.433%
2026-03-12	1,375.0940	1,375.0940	1,335.2000	1,352.1060	-1.342%	617	+14.464%
2026-03-11	1,384.2400	1,399.8000	1,330.8640	1,370.5000	-1.810%	480	+12.928%
2026-03-10	1,380.9335	1,405.8300	1,364.7560	1,395.7680	+4.568%	484	+10.884%
2026-03-09	1,290.2100	1,350.3000	1,281.3420	1,334.7900	+2.928%	993	+15.949%
2026-03-06	1,300.0000	1,346.4080	1,289.2400	1,296.8140	-4.832%	414	+19.345%
2026-03-05	1,395.0000	1,407.1201	1,331.4940	1,362.6560	-2.469%	370	+13.578%
2026-03-04	1,388.2400	1,410.1900	1,374.8900	1,397.1480	+1.790%	488	+10.774%
2026-03-03	1,364.4600	1,388.6760	1,325.6440	1,372.5760	-2.760%	675	+12.757%
2026-03-02	1,426.2100	1,431.5260	1,405.7900	1,411.5380	-1.906%	443	+9.645%
2026-02-27	1,450.0000	1,457.8586	1,367.6500	1,438.9700	-0.983%	451	+7.555%
2026-02-26	1,515.3185	1,520.0080	1,431.0000	1,453.2500	-4.705%	24,657	+6.498%
2026-02-25	1,515.9800	1,545.5000	1,515.9800	1,525.0000	+3.116%	529	+1.487%
2026-02-24	1,506.5700	1,506.5700	1,475.3400	1,478.9200	+0.924%	1,056	+4.649%
2026-02-23	1,479.5200	1,492.3380	1,453.0100	1,465.3800	-1.479%	7,442	+5.616%
2026-02-20	1,445.6100	1,487.3800	1,445.6100	1,487.3800	+1.562%	290	+4.054%
2026-02-19	1,443.1240	1,466.6400	1,437.9360	1,464.5100	+0.229%	1,453	+5.679%
2026-02-18	1,440.7500	1,476.7500	1,436.2860	1,461.1650	+2.305%	603	+5.921%
2026-02-17	1,414.5780	1,437.4700	1,392.2900	1,428.2500	+1.388%	3,203	+8.362%
2026-02-13	1,416.0000	1,442.6500	1,397.4200	1,408.7000	-0.475%	415	+9.866%
2026-02-12	1,439.4480	1,439.4480	1,388.4900	1,415.4280	-1.071%	2,524	+9.344%
2026-02-11	1,435.5000	1,449.9900	1,415.8400	1,430.7500	+1.644%	443	+8.173%
2026-02-10	1,440.1340	1,440.1340	1,401.8600	1,407.6120	-2.621%	425	+9.951%
2026-02-09	1,422.8800	1,445.5000	1,419.0000	1,445.5000	+1.845%	214	+7.069%
2026-02-06	1,369.6180	1,422.2500	1,369.6180	1,419.3100	+5.664%	333	+9.045%
2026-02-05	1,325.6000	1,366.0600	1,325.6000	1,343.2300	+0.399%	514	+15.221%
2026-02-04	1,395.9960	1,402.7100	1,316.2600	1,337.8950	-3.841%	1,058	+15.680%
2026-02-03	1,439.9840	1,439.9840	1,374.6900	1,391.3420	-3.631%	2,189	+11.236%
2026-02-02	1,392.0800	1,454.4800	1,392.0800	1,443.7660	+1.666%	380	+7.197%
2026-01-30	1,442.2220	1,462.4900	1,417.1300	1,420.1080	-2.731%	465	+8.983%
2026-01-29	1,454.1500	1,464.2800	1,402.2000	1,459.9780	+1.960%	1,359	+6.007%
2026-01-28	1,495.0250	1,495.0250	1,410.0000	1,431.9120	-1.398%	6,572	+8.085%
2026-01-27	1,427.9700	1,473.5040	1,423.4540	1,452.2135	+2.501%	425	+6.574%
2026-01-26	1,384.7400	1,427.6400	1,384.7400	1,416.7760	+2.314%	2,073	+9.240%
2026-01-23	1,383.2500	1,395.9600	1,371.2100	1,384.7400	+0.561%	485	+11.767%
2026-01-22	1,401.6800	1,401.6800	1,372.5060	1,377.0200	+2.781%	614	+12.393%
2026-01-21	1,337.2600	1,369.6720	1,328.0000	1,339.7640	+0.635%	1,451	+15.519%
2026-01-20	1,324.0100	1,347.0000	1,303.5760	1,331.3120	-1.516%	1,921	+16.252%
2026-01-16	1,349.3900	1,370.6880	1,339.1400	1,351.8040	+1.962%	700	+14.490%
2026-01-15	1,352.6600	1,352.8020	1,325.7540	1,325.7880	+6.117%	475	+16.737%
2026-01-14	1,270.1900	1,274.6000	1,249.3700	1,249.3700	-1.875%	400	+23.877%
2026-01-13	1,289.9700	1,289.9700	1,267.2000	1,273.2400	-1.963%	301	+21.554%
2026-01-12	1,267.1600	1,298.7400	1,250.5600	1,298.7400	+1.441%	337	+19.168%
2026-01-09	1,234.5500	1,281.1180	1,223.8000	1,280.2860	+7.320%	586	+20.885%
2026-01-08	1,220.0000	1,222.3480	1,176.9180	1,192.9580	-3.421%	289	+29.735%
2026-01-07	1,232.7000	1,245.0300	1,218.5500	1,235.2160	+0.707%	594	+25.296%
2026-01-06	1,224.1450	1,245.6500	1,224.1450	1,226.5400	+0.536%	3,266	+26.183%
2026-01-05	1,224.5800	1,242.8500	1,201.7900	1,220.0000	+5.549%	630	+26.859%
2026-01-02	1,125.0000	1,170.0000	1,122.1100	1,155.8600	+8.531%	721	+33.899%
2025-12-31	1,092.0000	1,092.0000	1,065.0000	1,065.0000	-2.633%	326	+45.322%
2025-12-30	1,077.8100	1,093.8000	1,071.3940	1,093.8000	+2.224%	320	+41.496%
2025-12-29	1,071.8100	1,072.8220	1,060.2260	1,070.0000	-3.255%	438	+44.643%
2025-12-26	1,049.0950	1,106.0000	1,036.6960	1,106.0000	+3.364%	482	+39.935%
2025-12-24	1,049.0400	1,070.0000	1,049.0400	1,070.0000	+0.094%	166	+44.643%
2025-12-23	1,055.4120	1,070.0000	1,055.4120	1,069.0000	+0.593%	507	+44.778%
2025-12-22	1,075.6600	1,075.6600	1,047.9480	1,062.7000	-0.244%	560	+45.637%
2025-12-19	1,044.5200	1,065.3000	1,044.5200	1,065.3000	+1.666%	1,203	+45.281%
2025-12-18	1,045.8900	1,051.7100	1,033.2900	1,047.8400	+2.611%	454	+47.702%
2025-12-17	1,063.8220	1,063.8220	1,008.1080	1,021.1800	-4.487%	558	+51.558%
2025-12-16	1,086.0000	1,087.6900	1,064.2900	1,069.1560	-2.560%	382	+44.757%
2025-12-15	1,086.0640	1,097.5500	1,081.2320	1,097.2500	+0.517%	670	+41.051%
2025-12-12	1,104.5600	1,112.6640	1,074.7700	1,091.6100	-3.312%	357	+41.780%
2025-12-11	1,110.3000	1,129.0000	1,099.1800	1,129.0000	+1.644%	499	+37.084%
2025-12-10	1,109.6150	1,126.5500	1,099.9440	1,110.7420	+0.501%	321	+39.337%
2025-12-09	1,103.0200	1,115.5875	1,102.4920	1,105.2100	-0.160%	672	+40.035%
2025-12-08	1,123.1900	1,130.8400	1,106.9800	1,106.9800	+1.398%	370	+39.811%
2025-12-05	1,118.2500	1,128.3120	1,091.7200	1,091.7200	-0.335%	11,019	+41.765%
2025-12-04	1,121.5660	1,129.8200	1,095.3900	1,095.3900	-3.438%	7,739	+41.290%
2025-12-03	1,107.1920	1,139.2900	1,107.1920	1,134.3900	+2.841%	9,389	+36.433%
2025-12-02	1,084.5100	1,110.0000	1,084.5100	1,103.0480	+2.661%	6,531	+40.309%
2025-12-01	1,055.3050	1,090.0000	1,055.3050	1,074.4560	+2.129%	401	+44.043%
2025-11-28	1,039.2160	1,058.5820	1,037.4540	1,052.0600	+1.004%	260	+47.109%
2025-11-26	1,043.0200	1,057.9300	1,039.0500	1,041.6040	+3.400%	675	+48.586%
2025-11-25	997.1800	1,007.3500	975.9900	1,007.3500	+2.699%	4,926	+53.639%
2025-11-24	976.1550	996.3600	976.0640	980.8800	+0.500%	594	+57.785%
2025-11-21	967.8300	986.6700	947.5650	976.0000	-0.961%	1,057	+58.574%
2025-11-20	1,041.7200	1,051.0500	964.5420	985.4700	-4.738%	4,085	+57.050%
2025-11-19	1,005.1200	1,041.3400	1,003.5300	1,034.4880	+3.247%	2,645	+49.608%
2025-11-18	1,016.9300	1,016.9300	994.8460	1,001.9520	-0.993%	822	+54.466%
2025-11-17	1,008.0740	1,024.0360	998.5400	1,012.0000	+0.378%	492	+52.933%
2025-11-14	994.3000	1,018.7560	985.3700	1,008.1850	-0.457%	393	+53.512%
2025-11-13	1,039.4140	1,039.4140	1,010.0000	1,012.8100	-1.960%	401	+52.810%
2025-11-12	1,028.9800	1,039.0440	1,026.2080	1,033.0620	+0.107%	394	+49.815%
2025-11-11	1,030.1140	1,036.0720	1,009.7900	1,031.9600	-0.717%	451	+49.975%
2025-11-10	1,038.6695	1,041.0180	1,021.5280	1,039.4100	+2.907%	589	+48.900%
2025-11-07	1,030.6820	1,032.3420	995.2500	1,010.0520	-2.887%	793	+53.228%
2025-11-06	1,037.8300	1,040.9900	1,026.8800	1,040.0740	+0.680%	250	+48.805%
2025-11-05	1,029.4100	1,050.0000	1,029.4100	1,033.0500	+0.354%	771	+49.817%
2025-11-04	1,053.2000	1,062.8420	1,024.3300	1,029.4060	-3.112%	5,276	+50.347%
2025-11-03	1,066.5620	1,076.6560	1,062.4700	1,062.4700	+0.870%	29,750	+45.668%
2025-10-31	1,077.1500	1,077.1500	1,051.2500	1,053.3100	-1.939%	249	+46.935%
2025-10-30	1,071.7550	1,085.6900	1,069.7200	1,074.1400	+1.062%	800	+44.086%
2025-10-29	1,074.2940	1,075.7280	1,060.0700	1,062.8560	+0.983%	719	+45.615%
2025-10-28	1,055.0300	1,068.8000	1,047.4700	1,052.5060	-0.603%	504	+47.047%
2025-10-27	1,054.0700	1,060.0000	1,049.9620	1,058.8900	+2.259%	1,186	+46.161%
2025-10-24	1,033.7100	1,047.0220	1,033.7100	1,035.5000	-0.429%	382	+49.462%
2025-10-23	1,000.8600	1,040.0000	1,000.8600	1,039.9600	+2.543%	728	+48.821%
2025-10-22	1,028.6500	1,033.2240	999.0000	1,014.1700	-1.408%	197	+52.606%
2025-10-21	1,033.5840	1,040.8160	1,024.8573	1,028.6500	-1.980%	237	+50.457%
2025-10-20	1,032.3850	1,053.8320	1,032.3850	1,049.4300	+2.133%	293	+47.478%
2025-10-17	975.4500	1,031.8900	975.4500	1,027.5100	+0.823%	591	+50.624%
2025-10-16	1,038.7600	1,048.1480	1,010.0960	1,019.1193	+1.354%	2,395	+51.864%
2025-10-15	1,029.1800	1,032.4280	996.3100	1,005.5000	+2.562%	527	+53.921%
2025-10-14	970.0000	1,000.6000	969.3480	980.3800	+0.210%	564	+57.865%
2025-10-13	977.2300	993.3000	968.0000	978.3300	+3.838%	992	+58.196%
2025-10-10	974.4000	976.2711	930.5600	942.1674	-4.445%	915	+64.268%
2025-10-09	989.5100	989.5100	974.1040	986.0000	-0.827%	666	+56.966%
2025-10-08	982.2000	995.1500	982.2000	994.2220	-0.237%	340	+55.667%
2025-10-07	1,045.4620	1,047.1100	996.2740	996.5860	-5.554%	1,267	+55.298%
2025-10-06	1,040.1200	1,057.9300	1,040.1200	1,055.1940	+2.289%	440	+46.673%
2025-10-03	1,032.1050	1,040.3600	1,021.5900	1,031.5820	+0.151%	707	+50.030%
2025-10-02	1,030.8660	1,033.2400	1,021.6900	1,030.0240	+2.782%	2,249	+50.257%
2025-10-01	967.8000	1,002.1450	964.0900	1,002.1450	+3.321%	969	+54.437%
2025-09-30	964.4500	978.3160	961.5400	969.9300	+0.511%	935	+59.566%
2025-09-29	959.6300	972.4480	959.6300	965.0000	+1.134%	309	+60.381%
2025-09-26	950.2400	956.0000	942.2300	954.1820	+1.073%	2,282	+62.200%
2025-09-25	938.5200	952.1100	936.4540	944.0540	-0.137%	415	+63.940%
2025-09-24	954.7600	954.7600	942.0100	945.3471	-1.011%	439	+63.716%
2025-09-23	969.4500	976.8260	955.0000	955.0000	-0.049%	394	+62.061%
2025-09-22	960.1300	965.7900	952.9280	955.4700	+1.746%	988	+61.981%
2025-09-19	928.0850	940.9400	928.0660	939.0760	+1.765%	916	+64.809%
2025-09-18	935.4400	939.3640	916.6600	922.7900	+6.621%	1,059	+67.717%
2025-09-17	873.0200	877.0268	864.8400	865.4860	-1.531%	851	+78.822%
2025-09-16	873.0000	879.7040	869.5650	878.9393	+0.671%	291	+76.085%
2025-09-15	835.5500	873.0800	835.5500	873.0800	+7.236%	3,874	+77.267%
2025-09-12	809.1750	816.1760	805.9700	814.1660	+1.396%	306	+90.094%
2025-09-11	805.0000	811.0900	800.6801	802.9600	+0.612%	1,997	+92.747%
2025-09-10	806.9800	806.9800	790.1040	798.0740	-0.304%	10,664	+93.927%
2025-09-09	798.1640	804.4220	794.1400	800.5100	+1.118%	298	+93.337%
2025-09-08	789.4100	798.0000	786.7000	791.6600	+1.781%	731	+95.498%
2025-09-05	779.0500	782.4540	766.1920	777.8100	+2.578%	855	+98.979%
2025-09-04	737.8050	758.2600	737.8050	758.2600	+2.498%	849	+104.109%
2025-09-03	730.0900	742.6200	727.2700	739.7800	+1.466%	453	+109.208%
2025-09-02	715.9850	729.0900	715.9850	729.0900	-1.885%	559	+112.276%
2025-08-29	755.6600	755.6600	741.0000	743.1000	-3.554%	679	+108.273%
2025-08-28	772.6900	773.1860	759.0500	770.4800	+0.110%	438	+100.872%
2025-08-27	762.5600	769.6300	761.3500	769.6300	+1.060%	670	+101.094%
2025-08-26	756.8320	763.6100	754.3899	761.5600	+0.474%	426	+103.225%
2025-08-25	761.6700	765.1500	740.2100	757.9700	+0.372%	363	+104.188%
2025-08-22	743.9600	761.7454	743.4180	755.1574	+2.256%	8,371	+104.948%
2025-08-21	736.8800	741.0380	730.7500	738.4940	-0.731%	389	+109.572%
2025-08-20	749.3200	753.2480	739.3620	743.9320	+0.531%	838	+108.041%
2025-08-19	755.6700	755.6700	740.0000	740.0000	-0.489%	1,557	+109.146%
2025-08-18	741.7920	750.7320	741.3840	743.6340	-0.548%	310	+108.124%
2025-08-15	740.0000	748.6100	738.7300	747.7300	-0.832%	1,743	+106.984%
2025-08-14	748.6080	754.0000	745.1120	754.0000	-0.066%	327	+105.263%
2025-08-13	751.8300	756.0000	746.9740	754.5000	+1.259%	516	+105.127%
2025-08-12	727.7780	745.5625	727.7780	745.1180	+3.680%	548	+107.709%
2025-08-11	723.8730	731.6000	718.6700	718.6700	-0.043%	784	+115.353%
2025-08-08	709.5800	723.5400	709.5800	718.9800	+0.718%	1,209	+115.261%
2025-08-07	715.0000	717.8700	707.2080	713.8568	+3.053%	1,335	+116.805%
2025-08-06	690.9700	694.8160	686.7000	692.7090	-0.106%	1,143	+123.424%
2025-08-05	691.7900	696.4880	686.0600	693.4460	-0.110%	2,062	+123.187%
2025-08-04	698.5000	701.5200	693.1800	694.2080	+0.380%	783	+122.942%
2025-08-01	693.0600	693.0600	683.8980	691.5800	-0.224%	644	+123.789%
2025-07-31	709.0300	709.0300	693.1300	693.1300	-4.174%	1,356	+123.289%
2025-07-30	718.0000	724.5360	715.8250	723.3220	-0.038%	446	+113.968%
2025-07-29	724.7740	725.6000	715.4800	723.6000	-0.164%	741	+113.886%
2025-07-28	735.6800	737.7020	724.7900	724.7900	+2.109%	9,092	+113.535%
2025-07-25	710.0000	715.5280	706.8200	709.8180	-1.959%	3,141	+118.039%
2025-07-24	722.9500	730.0900	719.6960	724.0000	+0.933%	1,699	+113.768%
2025-07-23	718.1620	718.1620	709.0800	717.3040	+2.051%	980	+115.763%
2025-07-22	720.8500	720.8500	702.6500	702.8900	-2.983%	415	+120.188%
2025-07-21	731.8400	734.9520	724.5000	724.5000	-1.429%	755	+113.620%
2025-07-18	755.3400	755.3400	732.0000	735.0000	-1.757%	1,020	+110.569%
2025-07-17	749.9100	756.1900	743.0200	748.1460	-1.108%	892	+106.869%
2025-07-16	752.2300	774.8500	732.0000	756.5281	-8.687%	3,146	+104.577%
2025-07-15	821.7000	828.5000	814.7800	828.5000	+2.212%	686	+86.805%
2025-07-14	798.0250	813.4500	792.4400	810.5700	+1.607%	175	+90.937%
2025-07-11	797.7650	804.8720	796.1680	797.7500	-1.241%	316	+94.006%
2025-07-10	812.1700	812.1700	799.3800	807.7760	+1.360%	295	+91.598%
2025-07-09	791.6800	802.7360	791.6800	796.9340	-0.340%	495	+94.204%
2025-07-08	785.2660	799.6500	780.0200	799.6500	+0.630%	198	+93.545%
2025-07-07	787.1140	797.3600	783.8080	794.6460	+0.671%	679	+94.763%
2025-07-03	789.1780	797.6040	787.7800	789.3520	-0.835%	354	+96.070%
2025-07-02	777.0270	800.7300	777.0270	796.0000	-0.024%	285	+94.432%
2025-07-01	790.5550	796.1900	782.4779	796.1900	-0.566%	358	+94.386%
2025-06-30	794.3260	800.7200	792.1520	800.7200	+0.298%	236	+93.286%
2025-06-27	803.3550	807.9420	786.7400	798.3400	+0.875%	1,645	+93.862%
2025-06-26	805.0000	805.0000	785.9300	791.4160	-1.940%	448	+95.558%
2025-06-25	810.0000	822.4160	803.7400	807.0710	-0.556%	326	+91.765%
2025-06-24	791.9300	817.7500	785.2500	811.5840	+5.674%	332	+90.699%
2025-06-23	744.7300	779.4896	744.7300	768.0060	+2.371%	1,445	+101.519%
2025-06-20	766.0000	768.6250	742.1040	750.2180	-0.723%	228	+106.297%
2025-06-18	763.9450	771.0000	752.5724	755.6800	-0.719%	360	+104.806%
2025-06-17	768.8380	773.1460	759.7300	761.1500	-1.087%	250	+103.334%
2025-06-16	769.2000	782.4300	767.4150	769.5140	+1.286%	512	+101.124%
2025-06-13	764.7500	773.0140	757.9000	759.7400	-3.618%	465	+103.712%
2025-06-12	788.0240	790.0000	780.9100	788.2620	+0.847%	522	+96.341%
2025-06-11	789.0000	796.6340	777.8000	781.6400	-0.310%	1,284	+98.004%
2025-06-10	781.5740	786.7300	777.0820	784.0680	+1.728%	430	+97.391%
2025-06-09	753.7300	780.1680	753.7300	770.7500	+1.636%	997	+100.802%
2025-06-06	753.1300	760.0000	753.1300	758.3460	+2.218%	290	+104.086%
2025-06-05	750.6200	757.0760	741.8900	741.8900	-0.172%	1,299	+108.613%
2025-06-04	747.6400	753.3060	740.8140	743.1680	-0.531%	2,651	+108.254%
2025-06-03	730.9100	747.3340	730.9100	747.1350	+0.261%	929	+107.149%
2025-06-02	737.4200	745.3700	735.6760	745.1924	+2.493%	281	+107.689%
2025-05-30	749.3100	749.3100	723.0000	727.0700	-2.454%	101,207	+112.865%
2025-05-29	761.2080	761.2080	745.3640	745.3640	-0.219%	1,001	+107.641%
2025-05-28	755.1100	755.1100	742.5840	747.0000	-0.651%	1,956	+107.186%
2025-05-27	747.6400	761.3059	747.6400	751.8960	+2.299%	729	+105.837%
2025-05-23	728.4200	736.8320	725.0000	735.0000	-1.428%	904	+110.569%
2025-05-22	737.4100	745.6500	737.4100	745.6500	+0.998%	646	+107.561%
2025-05-21	747.1400	758.0000	738.2800	738.2800	-0.902%	407	+109.633%
2025-05-20	742.2300	747.6680	738.0000	745.0000	-0.624%	535	+107.742%
2025-05-19	740.8000	752.0080	739.8000	749.6746	-0.203%	280	+106.447%
2025-05-16	754.7260	754.7260	741.4240	751.1977	-0.835%	600	+106.028%
2025-05-15	763.5620	769.1000	755.7720	757.5200	-1.877%	681	+104.309%
2025-05-14	767.5780	773.5320	763.3400	772.0120	+1.666%	436	+100.474%
2025-05-13	747.0000	763.8700	747.0000	759.3600	+1.540%	320	+103.814%
2025-05-12	730.0000	747.8420	727.6240	747.8420	+6.317%	1,322	+106.953%
2025-05-09	712.1520	712.1740	700.1400	703.4060	-0.706%	1,002	+120.027%
2025-05-08	715.0120	717.1700	707.0299	708.4100	+2.227%	830	+118.472%
2025-05-07	681.7100	699.0000	680.6140	692.9760	+1.744%	662	+123.338%
2025-05-06	679.7300	687.7700	675.2600	681.0980	-0.760%	200	+127.233%
2025-05-05	688.1020	690.6700	680.8192	686.3150	-0.234%	1,082	+125.506%
2025-05-02	691.7380	695.9220	680.0000	687.9250	+3.916%	3,250	+124.978%
2025-05-01	668.6800	673.7920	661.0000	662.0000	-1.467%	346	+133.789%
2025-04-30	653.8060	671.8560	652.3880	671.8560	+1.070%	464	+130.359%
2025-04-29	669.2300	676.0880	662.4200	664.7400	-0.715%	468	+132.825%
2025-04-28	671.2600	675.1600	660.5220	669.5300	-0.846%	404	+131.159%
2025-04-25	669.9900	680.0000	665.4380	675.2450	+0.550%	333	+129.203%
2025-04-24	662.7900	675.3200	662.7900	671.5500	+2.715%	242	+130.464%
2025-04-23	661.2200	667.5880	650.6600	653.8000	+3.515%	522	+136.721%
2025-04-22	639.5700	647.2300	627.9400	631.6020	+1.916%	1,007	+145.040%
2025-04-21	656.1920	656.1920	608.0000	619.7280	-2.177%	781	+149.735%
2025-04-17	644.5100	647.6720	632.4000	633.5180	+0.638%	1,330	+144.299%
2025-04-16	650.0000	653.0000	629.5000	629.5000	-7.571%	3,906	+145.859%
2025-04-15	682.5500	686.9900	674.5100	681.0600	+0.809%	885	+127.246%
2025-04-14	677.9320	683.5480	660.8700	675.5920	+1.105%	800	+129.085%
2025-04-11	655.1300	672.6780	653.9000	668.2060	+3.278%	778	+131.617%
2025-04-10	659.1000	660.1100	634.0300	647.0000	-5.974%	523	+139.209%
2025-04-09	616.3500	689.0700	608.9800	688.1039	+15.780%	1,092	+124.920%
2025-04-08	632.2400	637.5260	587.7500	594.3200	-3.524%	1,980	+160.412%
2025-04-07	589.4100	648.2500	585.5350	616.0300	+0.886%	1,987	+151.235%
2025-04-04	625.0400	625.0400	598.4300	610.6200	-2.302%	2,753	+153.460%
2025-04-03	650.0000	650.4680	623.1100	625.0100	-7.351%	8,162	+147.625%
2025-04-02	661.6400	674.6000	661.6400	674.6000	+1.816%	380	+129.422%
2025-04-01	664.6200	670.0000	658.0700	662.5700	+0.238%	224	+133.587%
2025-03-31	662.7700	662.7700	651.4500	661.0000	-1.734%	645	+134.142%
2025-03-28	686.9050	687.3020	671.6400	672.6635	-2.709%	576	+130.082%
2025-03-27	695.5300	702.8281	690.0620	691.3940	-1.701%	1,494	+123.849%
2025-03-26	718.8900	718.8900	700.9200	703.3580	-3.252%	80,234	+120.042%
2025-03-25	735.2120	735.4000	727.0000	727.0000	+0.079%	252	+112.886%
2025-03-24	727.0000	732.3360	722.6900	726.4280	+2.132%	473	+113.053%
2025-03-21	713.1240	720.0599	710.0400	711.2620	-2.472%	594	+117.596%
2025-03-20	726.6900	733.8700	726.0840	729.2920	-0.911%	251	+112.217%
2025-03-19	730.7500	743.3700	726.0900	736.0000	+0.580%	556	+110.283%
2025-03-18	732.8700	735.6660	723.3697	731.7539	-0.350%	338	+111.503%
2025-03-17	719.6860	734.6980	719.5080	734.3240	+3.020%	267	+110.763%
2025-03-14	709.6620	720.1540	706.3500	712.8000	+3.056%	999	+117.127%
2025-03-13	700.1300	701.9700	691.6600	691.6600	-1.246%	332	+123.763%
2025-03-12	706.2400	708.6542	697.5640	700.3860	+0.211%	1,568	+120.975%
2025-03-11	698.3100	698.9100	683.0000	698.9100	+2.479%	432	+121.442%
2025-03-10	699.7700	699.7700	676.8680	682.0000	-7.113%	516	+126.933%
2025-03-07	728.6840	737.0500	716.9613	734.2260	+2.333%	197	+110.791%
2025-03-06	720.4900	728.4060	705.0000	717.4900	-2.623%	369	+115.708%
2025-03-05	732.7050	738.9800	714.2020	736.8150	+2.713%	1,801	+110.050%
2025-03-04	698.8100	719.1860	692.6400	717.3560	+3.076%	690	+115.748%
2025-03-03	721.3300	731.2020	695.9500	695.9500	-0.437%	430	+122.384%
2025-02-28	709.4900	713.2620	699.0040	699.0040	-0.427%	859	+121.412%
2025-02-27	742.2600	744.1350	702.0000	702.0000	-5.101%	413	+120.467%
2025-02-26	742.2750	757.1200	738.6900	739.7300	+0.917%	510	+109.222%
2025-02-25	732.1150	735.6200	724.4700	733.0115	-0.355%	304	+111.140%
2025-02-24	754.6800	754.6800	735.3500	735.6200	+0.388%	765	+110.391%
2025-02-21	743.4200	745.0600	731.6399	732.7799	-1.352%	306	+111.207%
2025-02-20	754.9756	754.9756	738.8999	742.8200	+0.154%	544	+108.352%
2025-02-19	743.8500	751.8400	741.6799	741.6799	-0.323%	328	+108.672%
2025-02-18	756.5900	756.5900	741.2100	744.0800	-0.613%	699	+107.999%
2025-02-14	781.7700	781.7700	748.6699	748.6699	-3.542%	333	+106.724%
2025-02-13	753.4200	776.1600	753.4200	776.1600	+3.146%	402	+99.402%
2025-02-12	740.7700	760.0400	740.2000	752.4900	+0.248%	457	+105.674%
2025-02-11	769.8500	769.8500	737.0000	750.6300	+1.988%	695	+106.184%
2025-02-10	737.3100	760.3500	733.7768	736.0000	+2.173%	436	+110.283%
2025-02-07	754.9050	754.9050	720.3500	720.3500	-1.952%	434	+114.851%
2025-02-06	760.7000	760.7000	721.6100	734.6900	-2.338%	1,424	+110.658%

.dark-mode .qYC4kf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYC4kf{ color: #333333; background-color: white; border: 2px solid #333333; }ASMLFASML HOLDING NV ORDstock OTC

ASMLF
ASML HOLDING NV ORD
stock OTC