ASML(ASML)
ASML
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $1789.88 | $1797.87 | $1739.88 | $1757.09 | 1.31M |
| 7/23/2026 | $1782.12 | $1823.58 | $1780.24 | $1803.00 | 1.11M |
| 7/22/2026 | $1767.65 | $1817.20 | $1767.04 | $1801.86 | 1.01M |
| 7/21/2026 | $1801.20 | $1823.88 | $1785.54 | $1801.51 | 1.68M |
| 7/20/2026 | $1778.69 | $1798.34 | $1728.60 | $1739.02 | 1.64M |
| 7/17/2026 | $1733.78 | $1790.91 | $1703.40 | $1747.58 | 2.21M |
| 7/16/2026 | $1796.91 | $1853.45 | $1779.12 | $1784.87 | 2.58M |
| 7/15/2026 | $1825.06 | $1830.00 | $1735.65 | $1815.27 | 4.19M |
| 7/14/2026 | $1787.45 | $1798.27 | $1749.86 | $1775.64 | 2.53M |
| 7/13/2026 | $1773.54 | $1775.79 | $1718.08 | $1726.04 | 1.42M |
| 7/10/2026 | $1783.88 | $1815.18 | $1766.66 | $1797.32 | 1.22M |
| 7/9/2026 | $1835.46 | $1858.73 | $1796.76 | $1804.25 | 1.55M |
| 7/8/2026 | $1733.68 | $1780.66 | $1729.38 | $1768.65 | 1.42M |
| 7/7/2026 | $1737.13 | $1761.04 | $1717.31 | $1747.28 | 1.86M |
| 7/6/2026 | $1830.00 | $1868.60 | $1813.33 | $1825.07 | 1.95M |
| 7/2/2026 | $1843.98 | $1858.40 | $1748.02 | $1769.32 | 2.70M |
| 7/1/2026 | $1916.28 | $1943.00 | $1832.63 | $1843.04 | 2.58M |
| 6/30/2026 | $1915.50 | $1999.96 | $1913.88 | $1989.44 | 2.71M |
| 6/29/2026 | $1798.95 | $1886.12 | $1772.52 | $1883.11 | 1.76M |
| 6/26/2026 | $1781.66 | $1809.00 | $1767.64 | $1794.62 | 2.84M |
| 6/25/2026 | $1855.50 | $1855.91 | $1777.04 | $1841.18 | 2.20M |
| 6/24/2026 | $1750.42 | $1779.65 | $1730.29 | $1762.77 | 2.03M |
| 6/23/2026 | $1777.70 | $1812.95 | $1755.97 | $1778.46 | 2.42M |
| 6/22/2026 | $1953.52 | $1959.04 | $1886.44 | $1929.25 | 1.79M |
| 6/18/2026 | $1924.18 | $1942.87 | $1909.53 | $1929.68 | 2.41M |
| 6/17/2026 | $1897.20 | $1938.49 | $1865.32 | $1867.83 | 2.32M |
| 6/16/2026 | $1872.01 | $1881.16 | $1802.61 | $1803.89 | 1.80M |
| 6/15/2026 | $1894.54 | $1913.70 | $1865.00 | $1892.66 | 2.34M |
| 6/12/2026 | $1847.62 | $1892.80 | $1839.00 | $1863.55 | 2.53M |
| 6/11/2026 | $1780.00 | $1903.50 | $1775.10 | $1899.48 | 2.97M |
| 6/10/2026 | $1746.46 | $1812.00 | $1723.21 | $1734.19 | 2.59M |
| 6/9/2026 | $1776.62 | $1831.11 | $1676.28 | $1777.77 | 3.15M |
| 6/8/2026 | $1732.79 | $1769.49 | $1719.02 | $1749.04 | 2.06M |
| 6/5/2026 | $1685.36 | $1705.48 | $1638.38 | $1641.74 | 2.74M |
| 6/4/2026 | $1679.80 | $1779.29 | $1672.43 | $1757.47 | 2.25M |
| 6/3/2026 | $1709.31 | $1743.27 | $1690.00 | $1726.36 | 1.83M |
| 6/2/2026 | $1659.69 | $1708.32 | $1647.59 | $1705.37 | 1.48M |
| 6/1/2026 | $1594.47 | $1646.53 | $1585.61 | $1628.57 | 1.06M |
| 5/29/2026 | $1633.47 | $1654.20 | $1604.86 | $1612.76 | 1.07M |
| 5/28/2026 | $1617.09 | $1627.53 | $1580.00 | $1605.77 | 972,545 |
| 5/27/2026 | $1637.35 | $1639.13 | $1583.00 | $1597.87 | 1.36M |
| 5/26/2026 | $1641.85 | $1648.01 | $1604.25 | $1632.03 | 1.65M |
| 5/22/2026 | $1620.03 | $1653.53 | $1615.85 | $1632.90 | 1.67M |
| 5/21/2026 | $1548.68 | $1601.79 | $1545.94 | $1592.00 | 1.36M |
| 5/20/2026 | $1502.38 | $1555.80 | $1492.32 | $1550.13 | 1.74M |
| 5/19/2026 | $1449.93 | $1485.76 | $1441.31 | $1459.44 | 1.40M |
| 5/18/2026 | $1521.25 | $1522.49 | $1453.34 | $1472.39 | 1.66M |
| 5/15/2026 | $1511.74 | $1527.25 | $1486.64 | $1501.81 | 1.81M |
| 5/14/2026 | $1573.74 | $1603.49 | $1563.28 | $1584.51 | 1.41M |
| 5/13/2026 | $1539.39 | $1602.60 | $1521.08 | $1581.58 | 1.69M |
| 5/12/2026 | $1526.14 | $1535.11 | $1475.00 | $1520.94 | 1.85M |
| 5/11/2026 | $1559.30 | $1567.99 | $1521.36 | $1565.81 | 2.19M |
| 5/8/2026 | $1538.53 | $1595.31 | $1531.16 | $1592.02 | 2.29M |
| 5/7/2026 | $1548.74 | $1550.00 | $1497.81 | $1516.60 | 1.73M |
| 5/6/2026 | $1503.09 | $1545.52 | $1496.00 | $1544.74 | 2.31M |
| 5/5/2026 | $1432.42 | $1454.80 | $1414.39 | $1442.92 | 1.62M |
| 5/4/2026 | $1401.77 | $1417.07 | $1366.79 | $1386.21 | 1.76M |
| 5/1/2026 | $1428.29 | $1444.15 | $1414.00 | $1427.02 | 707,124 |
| 4/30/2026 | $1414.34 | $1446.65 | $1395.00 | $1438.99 | 1.41M |
| 4/29/2026 | $1386.71 | $1399.70 | $1374.92 | $1394.08 | 1.26M |
| 4/28/2026 | $1389.73 | $1398.63 | $1364.81 | $1384.56 | 1.93M |
| 4/27/2026 | $1457.84 | $1458.30 | $1415.69 | $1432.44 | 1.33M |