ASML Holding N.V. New York Registry Shares
ASML · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $1,577.32 | $1,600.80 | $1,518.00 | $1,526.14 | -2.54% | 1.82M |
| Oct 30, 2026 | $1,587.82 | $1,609.26 | $1,535.33 | $1,565.90 | -6.55% | 2.18M |
| Oct 29, 2026 | $1,657.42 | $1,690.10 | $1,650.82 | $1,675.70 | +0.77% | 1.28M |
| Oct 28, 2026 | $1,656.74 | $1,673.06 | $1,647.81 | $1,662.85 | +1.67% | 1.08M |
| Oct 27, 2026 | $1,617.74 | $1,643.67 | $1,598.66 | $1,635.57 | +2.81% | 1.37M |
| Oct 26, 2026 | $1,588.02 | $1,612.00 | $1,582.88 | $1,590.90 | +1.22% | 1.95M |
| Oct 23, 2026 | $1,550.49 | $1,581.64 | $1,550.00 | $1,571.80 | +0.72% | 999.14K |
| Oct 22, 2026 | $1,622.94 | $1,628.29 | $1,555.94 | $1,560.54 | -6.93% | 2.04M |
| Oct 21, 2026 | $1,680.53 | $1,687.81 | $1,661.62 | $1,676.69 | +2.81% | 1.25M |
| Oct 20, 2026 | $1,633.66 | $1,654.21 | $1,613.54 | $1,630.84 | -0.99% | 995.66K |
| Oct 19, 2026 | $1,678.75 | $1,681.78 | $1,646.02 | $1,647.12 | +0.34% | 1.26M |
| Oct 16, 2026 | $1,659.01 | $1,686.32 | $1,639.43 | $1,641.52 | -0.96% | 1.89M |
| Oct 15, 2026 | $1,616.14 | $1,661.14 | $1,594.03 | $1,657.44 | +0.45% | 1.99M |
| Oct 14, 2026 | $1,676.80 | $1,734.50 | $1,648.80 | $1,650.00 | -3.94% | 2.88M |
| Oct 13, 2026 | $1,707.00 | $1,725.27 | $1,682.02 | $1,717.76 | -1.86% | 1.60M |
| Oct 12, 2026 | $1,784.36 | $1,784.81 | $1,750.02 | $1,750.24 | -1.69% | 1.11M |
| Oct 9, 2026 | $1,819.14 | $1,825.57 | $1,778.00 | $1,780.34 | +0.60% | 1.20M |
| Oct 8, 2026 | $1,791.80 | $1,842.53 | $1,763.23 | $1,769.79 | -1.95% | 1.93M |
| Oct 7, 2026 | $1,788.92 | $1,811.71 | $1,785.74 | $1,804.96 | -1.59% | 1.25M |
| Oct 6, 2026 | $1,870.00 | $1,870.00 | $1,819.09 | $1,834.10 | -1.39% | 1.63M |
| Oct 5, 2026 | $1,852.53 | $1,869.67 | $1,841.80 | $1,859.86 | -0.40% | 1.39M |
| Oct 2, 2026 | $1,849.74 | $1,873.50 | $1,842.45 | $1,867.31 | +3.25% | 1.35M |
| Oct 1, 2026 | $1,799.10 | $1,822.20 | $1,791.25 | $1,808.49 | -0.18% | 1.41M |
| Sep 30, 2026 | $1,828.60 | $1,830.00 | $1,808.96 | $1,811.67 | -1.24% | 1.23M |
| Sep 29, 2026 | $1,811.51 | $1,841.77 | $1,800.40 | $1,834.39 | +3.56% | 1.66M |
| Sep 28, 2026 | $1,748.82 | $1,784.56 | $1,735.50 | $1,771.41 | +1.58% | 1.37M |
| Sep 25, 2026 | $1,741.25 | $1,759.25 | $1,728.11 | $1,743.94 | +1.24% | 802.25K |
| Sep 24, 2026 | $1,708.85 | $1,736.84 | $1,700.88 | $1,722.50 | -1.27% | 1.26M |
| Sep 23, 2026 | $1,731.20 | $1,746.61 | $1,704.30 | $1,744.61 | -0.19% | 1.26M |
| Sep 22, 2026 | $1,696.00 | $1,749.70 | $1,694.29 | $1,747.90 | +2.14% | 1.18M |
| Sep 21, 2026 | $1,693.07 | $1,722.33 | $1,677.09 | $1,711.32 | +1.87% | 1.32M |
| Sep 18, 2026 | $1,630.00 | $1,681.61 | $1,628.27 | $1,679.92 | +3.08% | 2.53M |
| Sep 17, 2026 | $1,637.07 | $1,638.70 | $1,614.02 | $1,629.67 | +1.71% | 1.40M |
| Sep 16, 2026 | $1,629.85 | $1,629.85 | $1,584.54 | $1,602.22 | +0.67% | 1.34M |
| Sep 15, 2026 | $1,615.61 | $1,616.55 | $1,575.78 | $1,591.48 | +1.04% | 1.58M |
| Sep 14, 2026 | $1,594.21 | $1,610.41 | $1,572.84 | $1,575.15 | -7.25% | 1.97M |
| Sep 11, 2026 | $1,726.87 | $1,727.31 | $1,696.21 | $1,698.30 | +0.64% | 881.94K |
| Sep 10, 2026 | $1,688.51 | $1,716.63 | $1,681.58 | $1,687.43 | -2.43% | 1.08M |
| Sep 9, 2026 | $1,727.72 | $1,750.89 | $1,722.92 | $1,729.52 | -2.00% | 1.06M |
| Sep 8, 2026 | $1,774.35 | $1,790.00 | $1,743.09 | $1,764.85 | +2.91% | 1.35M |
| Sep 4, 2026 | $1,678.74 | $1,721.66 | $1,675.93 | $1,714.88 | +4.17% | 1.29M |
| Sep 3, 2026 | $1,642.39 | $1,656.31 | $1,619.34 | $1,646.19 | -2.15% | 1.44M |
| Sep 2, 2026 | $1,672.21 | $1,688.66 | $1,650.20 | $1,682.30 | +1.03% | 873.74K |
| Sep 1, 2026 | $1,680.74 | $1,684.00 | $1,651.21 | $1,665.14 | -1.82% | 1.01M |
| Aug 31, 2026 | $1,708.68 | $1,716.90 | $1,679.33 | $1,696.01 | -0.01% | 1.21M |
| Aug 28, 2026 | $1,734.75 | $1,740.00 | $1,692.88 | $1,696.16 | -2.24% | 1.26M |
| Aug 27, 2026 | $1,746.53 | $1,751.78 | $1,719.11 | $1,735.01 | -0.61% | 1.03M |
| Aug 26, 2026 | $1,746.33 | $1,761.71 | $1,732.35 | $1,745.64 | +0.08% | 879.34K |
| Aug 25, 2026 | $1,759.15 | $1,769.99 | $1,735.87 | $1,744.16 | +0.23% | 809.38K |
| Aug 24, 2026 | $1,761.56 | $1,761.98 | $1,727.57 | $1,740.13 | -1.34% | 1.20M |
| Aug 21, 2026 | $1,763.51 | $1,771.00 | $1,741.00 | $1,763.76 | +0.77% | 973.14K |
| Aug 20, 2026 | $1,743.76 | $1,775.82 | $1,741.02 | $1,750.31 | -0.08% | 825.42K |
| Aug 19, 2026 | $1,797.72 | $1,804.28 | $1,748.85 | $1,751.73 | -2.84% | 1.46M |
| Aug 18, 2026 | $1,809.00 | $1,820.41 | $1,775.70 | $1,802.98 | -4.26% | 1.51M |
| Aug 17, 2026 | $1,871.68 | $1,896.35 | $1,860.12 | $1,883.12 | +2.12% | 1.29M |
| Aug 14, 2026 | $1,839.19 | $1,853.32 | $1,820.41 | $1,844.08 | -0.21% | 928.99K |
| Aug 13, 2026 | $1,819.07 | $1,873.69 | $1,813.30 | $1,847.90 | +2.09% | 1.24M |
| Aug 12, 2026 | $1,832.63 | $1,845.00 | $1,807.38 | $1,810.07 | +0.59% | 1.39M |
| Aug 11, 2026 | $1,793.93 | $1,819.59 | $1,778.32 | $1,799.38 | +3.80% | 1.48M |
| Aug 10, 2026 | $1,793.01 | $1,794.47 | $1,732.81 | $1,733.48 | — | 1.11M |
