ASML Holding N.V.ASMLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1397.24 | $1453.16 | $1395.40 | $1441.39 | 1.76M |
| 1/30/2026 | $1440.04 | $1466.43 | $1416.01 | $1423.00 | 2.36M |
| 1/29/2026 | $1459.32 | $1467.49 | $1399.09 | $1455.16 | 2.82M |
| 1/28/2026 | $1493.00 | $1493.48 | $1408.05 | $1422.92 | 5.04M |
| 1/27/2026 | $1417.63 | $1473.59 | $1417.00 | $1454.59 | 3.47M |
| 1/26/2026 | $1385.87 | $1419.95 | $1385.16 | $1413.35 | 2.00M |
| 1/23/2026 | $1376.32 | $1393.36 | $1363.27 | $1389.04 | 1.56M |
| 1/22/2026 | $1393.65 | $1398.80 | $1373.28 | $1395.00 | 1.84M |
| 1/21/2026 | $1332.00 | $1371.00 | $1322.67 | $1360.09 | 2.39M |
| 1/20/2026 | $1319.12 | $1351.26 | $1311.31 | $1326.07 | 2.97M |
| 1/16/2026 | $1355.71 | $1375.37 | $1338.24 | $1358.57 | 2.47M |
| 1/15/2026 | $1353.64 | $1358.00 | $1330.00 | $1331.60 | 2.86M |
| 1/14/2026 | $1267.12 | $1273.27 | $1249.62 | $1263.72 | 1.54M |
| 1/13/2026 | $1282.32 | $1291.48 | $1268.12 | $1270.16 | 1.37M |
| 1/12/2026 | $1256.06 | $1283.56 | $1255.25 | $1281.23 | 1.49M |
| 1/9/2026 | $1232.85 | $1282.00 | $1220.99 | $1273.88 | 2.39M |
| 1/8/2026 | $1217.26 | $1224.54 | $1176.00 | $1194.32 | 1.68M |
| 1/7/2026 | $1227.45 | $1235.76 | $1222.00 | $1228.47 | 1.35M |
| 1/6/2026 | $1222.82 | $1246.38 | $1222.42 | $1242.19 | 1.90M |
| 1/5/2026 | $1211.22 | $1237.86 | $1211.22 | $1228.19 | 3.29M |
| 1/2/2026 | $1133.76 | $1172.77 | $1133.48 | $1163.78 | 2.70M |
| 12/31/2025 | $1080.22 | $1080.54 | $1068.92 | $1069.86 | 561,668 |
| 12/30/2025 | $1084.58 | $1086.06 | $1070.42 | $1072.14 | 807,741 |
| 12/29/2025 | $1064.58 | $1073.65 | $1061.07 | $1065.99 | 424,300 |
| 12/26/2025 | $1066.24 | $1076.09 | $1063.08 | $1072.75 | 364,055 |
| 12/24/2025 | $1059.82 | $1066.80 | $1057.44 | $1065.52 | 229,835 |
| 12/23/2025 | $1057.94 | $1064.75 | $1055.69 | $1061.84 | 543,828 |
| 12/22/2025 | $1066.00 | $1067.16 | $1050.00 | $1056.98 | 703,700 |
| 12/19/2025 | $1042.56 | $1062.68 | $1042.56 | $1056.02 | 2.32M |
| 12/18/2025 | $1047.96 | $1051.81 | $1035.15 | $1036.31 | 1.65M |
| 12/17/2025 | $1060.77 | $1065.12 | $1010.01 | $1015.43 | 2.14M |
| 12/16/2025 | $1081.53 | $1088.06 | $1065.94 | $1076.05 | 956,300 |
| 12/15/2025 | $1089.35 | $1097.71 | $1079.59 | $1087.82 | 1.28M |
| 12/12/2025 | $1109.39 | $1114.56 | $1077.19 | $1080.85 | 1.62M |
| 12/11/2025 | $1114.75 | $1127.75 | $1095.47 | $1122.84 | 1.40M |
| 12/10/2025 | $1109.40 | $1123.96 | $1098.88 | $1119.32 | 1.09M |
| 12/9/2025 | $1107.90 | $1115.74 | $1105.61 | $1111.44 | 904,939 |
| 12/8/2025 | $1118.82 | $1134.18 | $1114.03 | $1119.69 | 1.12M |
| 12/5/2025 | $1121.93 | $1129.38 | $1098.26 | $1099.47 | 1.05M |
| 12/4/2025 | $1122.53 | $1129.54 | $1102.17 | $1110.08 | 1.51M |
| 12/3/2025 | $1110.24 | $1141.72 | $1105.62 | $1140.92 | 2.06M |
| 12/2/2025 | $1089.61 | $1113.21 | $1088.68 | $1108.78 | 1.43M |
| 12/1/2025 | $1056.03 | $1091.30 | $1054.47 | $1087.99 | 2.10M |
| 11/28/2025 | $1040.40 | $1060.28 | $1035.44 | $1060.00 | 939,700 |
| 11/26/2025 | $1040.67 | $1055.00 | $1037.30 | $1040.97 | 1.57M |
| 11/25/2025 | $993.83 | $1006.88 | $973.74 | $1003.22 | 1.19M |
| 11/24/2025 | $977.62 | $995.14 | $977.59 | $987.82 | 1.63M |
| 11/21/2025 | $963.35 | $978.54 | $946.11 | $966.57 | 2.48M |
| 11/20/2025 | $1042.23 | $1050.95 | $977.00 | $981.04 | 2.06M |
| 11/19/2025 | $1005.77 | $1044.73 | $1005.00 | $1039.33 | 1.59M |
| 11/18/2025 | $1011.08 | $1017.72 | $993.99 | $1004.06 | 1.41M |
| 11/17/2025 | $1004.72 | $1025.00 | $1004.27 | $1020.00 | 1.69M |
| 11/14/2025 | $989.30 | $1018.07 | $981.00 | $1006.98 | 1.31M |
| 11/13/2025 | $1040.99 | $1041.86 | $1009.51 | $1019.86 | 1.41M |
| 11/12/2025 | $1030.16 | $1038.70 | $1025.23 | $1037.33 | 961,900 |
| 11/11/2025 | $1031.77 | $1036.97 | $1017.78 | $1022.42 | 1.03M |
| 11/10/2025 | $1036.77 | $1042.79 | $1021.07 | $1038.79 | 992,919 |
| 11/7/2025 | $1031.10 | $1035.40 | $996.82 | $1016.96 | 1.84M |
| 11/6/2025 | $1039.88 | $1041.53 | $1026.44 | $1029.20 | 1.07M |
| 11/5/2025 | $1031.10 | $1050.64 | $1030.80 | $1043.75 | 1.17M |