ASML(ASML)
ASML
$1679.92—
NASDAQ
$1679.92—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $1630.00 | $1681.61 | $1628.27 | $1679.92 | 2.52M |
| 9/17/2026 | $1637.07 | $1638.70 | $1614.02 | $1629.67 | 1.40M |
| 9/16/2026 | $1629.85 | $1629.85 | $1584.54 | $1602.22 | 1.34M |
| 9/15/2026 | $1615.61 | $1616.55 | $1575.78 | $1591.48 | 1.58M |
| 9/14/2026 | $1594.21 | $1610.41 | $1572.84 | $1575.15 | 1.97M |
| 9/11/2026 | $1726.87 | $1727.31 | $1696.21 | $1698.30 | 881,944 |
| 9/10/2026 | $1688.51 | $1716.63 | $1681.58 | $1687.43 | 1.08M |
| 9/9/2026 | $1727.72 | $1750.89 | $1722.92 | $1729.52 | 1.06M |
| 9/8/2026 | $1774.35 | $1790.00 | $1743.09 | $1764.85 | 1.35M |
| 9/4/2026 | $1678.74 | $1721.66 | $1675.93 | $1714.88 | 1.29M |
| 9/3/2026 | $1642.39 | $1656.31 | $1619.34 | $1646.19 | 1.44M |
| 9/2/2026 | $1672.21 | $1688.66 | $1650.20 | $1682.30 | 873,735 |
| 9/1/2026 | $1680.74 | $1684.00 | $1651.21 | $1665.14 | 1.01M |
| 8/31/2026 | $1708.68 | $1716.90 | $1679.33 | $1696.01 | 1.21M |
| 8/28/2026 | $1734.75 | $1740.00 | $1692.88 | $1696.16 | 1.26M |
| 8/27/2026 | $1746.53 | $1751.78 | $1719.11 | $1735.01 | 1.03M |
| 8/26/2026 | $1746.33 | $1761.71 | $1732.35 | $1745.64 | 879,335 |
| 8/25/2026 | $1759.15 | $1769.99 | $1735.87 | $1744.16 | 809,383 |
| 8/24/2026 | $1761.56 | $1761.98 | $1727.57 | $1740.13 | 1.20M |
| 8/21/2026 | $1763.51 | $1771.00 | $1741.00 | $1763.76 | 973,145 |
| 8/20/2026 | $1743.76 | $1775.82 | $1741.02 | $1750.31 | 825,422 |
| 8/19/2026 | $1797.72 | $1804.28 | $1748.85 | $1751.73 | 1.46M |
| 8/18/2026 | $1809.00 | $1820.41 | $1775.70 | $1802.98 | 1.51M |
| 8/17/2026 | $1871.68 | $1896.35 | $1860.12 | $1883.12 | 1.29M |
| 8/14/2026 | $1839.19 | $1853.32 | $1820.41 | $1844.08 | 929,000 |
| 8/13/2026 | $1819.07 | $1873.69 | $1813.30 | $1847.90 | 1.24M |
| 8/12/2026 | $1832.63 | $1845.00 | $1807.38 | $1810.07 | 1.39M |
| 8/11/2026 | $1793.93 | $1819.59 | $1778.32 | $1799.38 | 1.48M |
| 8/10/2026 | $1793.01 | $1794.47 | $1732.81 | $1733.48 | 1.11M |
| 8/7/2026 | $1759.71 | $1761.31 | $1720.11 | $1740.99 | 1.06M |
| 8/6/2026 | $1695.39 | $1735.53 | $1672.11 | $1704.37 | 1.07M |
| 8/5/2026 | $1700.42 | $1729.06 | $1671.75 | $1678.22 | 1.22M |
| 8/4/2026 | $1700.04 | $1717.56 | $1686.01 | $1711.89 | 1.53M |
| 8/3/2026 | $1609.69 | $1655.20 | $1582.00 | $1642.52 | 1.44M |
| 7/31/2026 | $1683.38 | $1692.15 | $1624.71 | $1629.00 | 1.60M |
| 7/30/2026 | $1645.07 | $1676.78 | $1626.44 | $1651.44 | 2.17M |
| 7/29/2026 | $1569.39 | $1621.46 | $1530.64 | $1550.69 | 2.55M |
| 7/28/2026 | $1580.50 | $1599.88 | $1553.58 | $1582.95 | 3.01M |
| 7/27/2026 | $1739.19 | $1746.70 | $1613.34 | $1655.26 | 3.33M |
| 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 |