ASML
ASML Holding N.V. NMS · ASML
$1,740.55
-7.03
(-0.40%)
Neutral · -0.48σ
Price alert —
Loading…
Sign in to get a one-time email the moment ASML crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $1778.59 | $1798.34 | $1728.60 | $1740.55 | 1.5M |
| 2026-07-17 | $1733.78 | $1790.91 | $1703.40 | $1747.58 | 2.2M |
| 2026-07-16 | $1796.91 | $1853.45 | $1779.12 | $1784.87 | 2.6M |
| 2026-07-15 | $1825.06 | $1830.00 | $1735.65 | $1815.27 | 4.2M |
| 2026-07-14 | $1787.45 | $1798.27 | $1749.86 | $1775.64 | 2.5M |
| 2026-07-13 | $1773.54 | $1775.79 | $1718.08 | $1726.04 | 1.4M |
| 2026-07-10 | $1783.88 | $1815.18 | $1766.66 | $1797.32 | 1.2M |
| 2026-07-09 | $1835.46 | $1858.73 | $1796.76 | $1804.25 | 1.5M |
| 2026-07-08 | $1733.68 | $1780.66 | $1729.38 | $1768.65 | 1.4M |
| 2026-07-07 | $1737.13 | $1761.04 | $1717.31 | $1747.28 | 1.9M |
| 2026-07-06 | $1830.00 | $1868.60 | $1813.33 | $1825.07 | 1.9M |
| 2026-07-02 | $1843.98 | $1858.40 | $1748.02 | $1769.32 | 2.7M |
| 2026-07-01 | $1916.28 | $1943.00 | $1832.63 | $1843.04 | 2.6M |
| 2026-06-30 | $1915.50 | $1999.96 | $1913.88 | $1989.44 | 2.7M |
| 2026-06-29 | $1798.95 | $1886.12 | $1772.52 | $1883.11 | 1.8M |
| 2026-06-26 | $1781.66 | $1809.00 | $1767.64 | $1794.62 | 2.8M |
| 2026-06-25 | $1855.50 | $1855.91 | $1777.04 | $1841.18 | 2.2M |
| 2026-06-24 | $1750.42 | $1779.65 | $1730.29 | $1762.77 | 2.0M |
| 2026-06-23 | $1777.70 | $1812.95 | $1755.97 | $1778.46 | 2.4M |
| 2026-06-22 | $1953.52 | $1959.04 | $1886.44 | $1929.25 | 1.8M |
| 2026-06-18 | $1924.18 | $1942.87 | $1909.53 | $1929.68 | 2.4M |
| 2026-06-17 | $1897.20 | $1938.49 | $1865.32 | $1867.83 | 2.3M |
| 2026-06-16 | $1872.01 | $1881.16 | $1802.61 | $1803.89 | 1.8M |
| 2026-06-15 | $1894.54 | $1913.70 | $1865.00 | $1892.66 | 2.3M |
| 2026-06-12 | $1847.62 | $1892.80 | $1839.00 | $1863.55 | 2.5M |
| 2026-06-11 | $1780.00 | $1903.50 | $1775.10 | $1899.48 | 3.0M |
| 2026-06-10 | $1746.46 | $1812.00 | $1723.21 | $1734.19 | 2.6M |
| 2026-06-09 | $1776.62 | $1831.11 | $1676.28 | $1777.77 | 3.2M |
| 2026-06-08 | $1732.79 | $1769.49 | $1719.02 | $1749.04 | 2.1M |
| 2026-06-05 | $1685.36 | $1705.48 | $1638.38 | $1641.74 | 2.7M |
| 2026-06-04 | $1679.80 | $1779.29 | $1672.43 | $1757.47 | 2.2M |
| 2026-06-03 | $1709.31 | $1743.27 | $1690.00 | $1726.36 | 1.8M |
| 2026-06-02 | $1659.69 | $1708.32 | $1647.59 | $1705.37 | 1.5M |
| 2026-06-01 | $1594.47 | $1646.53 | $1585.61 | $1628.57 | 1.1M |
| 2026-05-29 | $1633.47 | $1654.20 | $1604.86 | $1612.76 | 1.1M |
| 2026-05-28 | $1617.09 | $1627.53 | $1580.00 | $1605.77 | 1.0M |
| 2026-05-27 | $1637.35 | $1639.13 | $1583.00 | $1597.87 | 1.4M |
| 2026-05-26 | $1641.85 | $1648.01 | $1604.25 | $1632.03 | 1.7M |
| 2026-05-22 | $1620.03 | $1653.53 | $1615.85 | $1632.90 | 1.7M |
| 2026-05-21 | $1548.68 | $1601.79 | $1545.94 | $1592.00 | 1.4M |
| 2026-05-20 | $1502.38 | $1555.80 | $1492.32 | $1550.13 | 1.7M |
| 2026-05-19 | $1449.93 | $1485.76 | $1441.31 | $1459.44 | 1.4M |
| 2026-05-18 | $1521.25 | $1522.49 | $1453.34 | $1472.39 | 1.7M |
| 2026-05-15 | $1511.74 | $1527.25 | $1486.64 | $1501.81 | 1.8M |
| 2026-05-14 | $1573.74 | $1603.49 | $1563.28 | $1584.51 | 1.4M |
| 2026-05-13 | $1539.39 | $1602.60 | $1521.08 | $1581.58 | 1.7M |
| 2026-05-12 | $1526.14 | $1535.11 | $1475.00 | $1520.94 | 1.8M |
| 2026-05-11 | $1559.30 | $1567.99 | $1521.36 | $1565.81 | 2.2M |
| 2026-05-08 | $1538.53 | $1595.31 | $1531.16 | $1592.02 | 2.3M |
| 2026-05-07 | $1548.74 | $1550.00 | $1497.81 | $1516.60 | 1.7M |
| 2026-05-06 | $1503.09 | $1545.52 | $1496.00 | $1544.74 | 2.3M |
| 2026-05-05 | $1432.42 | $1454.80 | $1414.39 | $1442.92 | 1.6M |
| 2026-05-04 | $1401.77 | $1417.07 | $1366.79 | $1386.21 | 1.8M |
| 2026-05-01 | $1428.29 | $1444.15 | $1414.00 | $1427.02 | 0.7M |
| 2026-04-30 | $1414.34 | $1446.65 | $1395.00 | $1438.99 | 1.4M |
| 2026-04-29 | $1386.71 | $1399.70 | $1374.92 | $1394.08 | 1.3M |
| 2026-04-28 | $1389.73 | $1398.63 | $1364.81 | $1384.56 | 1.9M |
| 2026-04-27 | $1457.84 | $1458.30 | $1415.69 | $1432.44 | 1.3M |
| 2026-04-24 | $1459.53 | $1472.65 | $1441.69 | $1457.70 | 1.8M |
| 2026-04-23 | $1438.95 | $1450.00 | $1396.23 | $1417.80 | 1.8M |
| 2026-04-22 | $1477.00 | $1477.00 | $1378.30 | $1443.66 | 2.6M |
| 2026-04-21 | $1476.09 | $1480.17 | $1446.25 | $1458.97 | 1.3M |
| 2026-04-20 | $1461.49 | $1479.30 | $1452.00 | $1476.50 | 1.1M |
| 2026-04-17 | $1463.76 | $1472.48 | $1445.69 | $1459.80 | 1.9M |
| 2026-04-16 | $1453.00 | $1453.92 | $1406.50 | $1410.83 | 2.6M |
| 2026-04-15 | $1473.53 | $1486.17 | $1415.25 | $1481.77 | 4.3M |
| 2026-04-14 | $1526.39 | $1531.98 | $1496.98 | $1518.30 | 1.8M |
| 2026-04-13 | $1465.16 | $1500.80 | $1461.03 | $1500.20 | 1.7M |
| 2026-04-10 | $1482.35 | $1502.50 | $1473.72 | $1478.28 | 1.5M |
| 2026-04-09 | $1412.12 | $1453.55 | $1412.12 | $1448.64 | 1.6M |
| 2026-04-08 | $1421.00 | $1429.29 | $1384.23 | $1421.05 | 2.4M |
| 2026-04-07 | $1290.44 | $1309.00 | $1272.21 | $1306.45 | 1.4M |
| 2026-04-06 | $1315.11 | $1320.00 | $1280.36 | $1304.01 | 1.3M |
| 2026-04-02 | $1305.54 | $1356.20 | $1298.18 | $1317.23 | 1.9M |
| 2026-04-01 | $1345.64 | $1385.72 | $1344.56 | $1359.76 | 1.7M |
| 2026-03-31 | $1284.33 | $1322.41 | $1276.01 | $1320.83 | 1.7M |
| 2026-03-30 | $1318.77 | $1322.92 | $1248.11 | $1253.96 | 2.1M |
| 2026-03-27 | $1318.43 | $1333.78 | $1298.52 | $1302.47 | 1.8M |
| 2026-03-26 | $1356.81 | $1359.42 | $1326.85 | $1329.50 | 1.7M |
| 2026-03-25 | $1394.09 | $1405.83 | $1366.69 | $1393.89 | 1.6M |
| 2026-03-24 | $1349.12 | $1413.28 | $1348.68 | $1399.42 | 1.8M |
| 2026-03-23 | $1359.73 | $1400.39 | $1348.11 | $1369.62 | 2.0M |
| 2026-03-20 | $1357.26 | $1370.00 | $1291.10 | $1317.25 | 2.6M |
| 2026-03-19 | $1315.24 | $1372.46 | $1310.37 | $1366.39 | 1.6M |
| 2026-03-18 | $1373.37 | $1381.29 | $1354.02 | $1355.17 | 1.4M |
| 2026-03-17 | $1385.05 | $1391.06 | $1369.31 | $1389.16 | 1.1M |
| 2026-03-16 | $1379.52 | $1390.16 | $1368.20 | $1375.56 | 1.3M |
| 2026-03-13 | $1367.54 | $1386.79 | $1342.50 | $1345.69 | 1.2M |
| 2026-03-12 | $1372.54 | $1372.54 | $1333.57 | $1351.58 | 1.8M |
| 2026-03-11 | $1383.96 | $1404.78 | $1372.00 | $1386.68 | 1.2M |
| 2026-03-10 | $1374.59 | $1407.54 | $1369.91 | $1383.40 | 1.7M |
| 2026-03-09 | $1284.79 | $1359.00 | $1276.11 | $1357.42 | 1.8M |
| 2026-03-06 | $1293.86 | $1338.00 | $1286.67 | $1292.80 | 1.9M |
| 2026-03-05 | $1381.12 | $1407.38 | $1339.45 | $1368.36 | 1.8M |
| 2026-03-04 | $1391.13 | $1405.55 | $1372.71 | $1399.37 | 1.5M |
| 2026-03-03 | $1357.58 | $1373.50 | $1329.03 | $1360.94 | 2.0M |
| 2026-03-02 | $1417.75 | $1442.69 | $1411.21 | $1423.54 | 1.5M |
| 2026-02-27 | $1430.34 | $1461.72 | $1424.50 | $1450.56 | 1.4M |
| 2026-02-26 | $1512.82 | $1514.33 | $1426.59 | $1463.80 | 2.2M |
| 2026-02-25 | $1522.40 | $1547.22 | $1516.48 | $1526.51 | 1.3M |
| 2026-02-24 | $1500.02 | $1507.35 | $1473.93 | $1497.80 | 1.5M |
| 2026-02-23 | $1471.40 | $1493.01 | $1462.00 | $1485.99 | 1.3M |
| 2026-02-20 | $1449.42 | $1487.01 | $1448.32 | $1469.59 | 1.1M |
| 2026-02-19 | $1439.04 | $1459.79 | $1427.58 | $1458.93 | 1.1M |
| 2026-02-18 | $1436.47 | $1476.50 | $1427.38 | $1468.72 | 1.3M |
| 2026-02-17 | $1392.57 | $1428.50 | $1382.75 | $1419.78 | 1.1M |
| 2026-02-13 | $1414.85 | $1436.66 | $1401.00 | $1406.61 | 1.2M |
| 2026-02-12 | $1435.23 | $1439.25 | $1392.20 | $1406.87 | 1.5M |
| 2026-02-11 | $1440.40 | $1451.49 | $1409.34 | $1435.63 | 1.1M |
| 2026-02-10 | $1439.27 | $1439.89 | $1410.80 | $1413.62 | 1.2M |
| 2026-02-09 | $1415.84 | $1437.09 | $1408.60 | $1429.49 | 1.1M |
| 2026-02-06 | $1372.37 | $1415.97 | $1368.52 | $1413.01 | 2.0M |
| 2026-02-05 | $1329.12 | $1368.86 | $1319.53 | $1350.16 | 1.8M |
| 2026-02-04 | $1395.76 | $1406.10 | $1316.06 | $1339.13 | 2.5M |
| 2026-02-03 | $1436.04 | $1445.81 | $1371.91 | $1395.88 | 2.2M |
| 2026-02-02 | $1397.24 | $1453.16 | $1395.40 | $1441.39 | 1.8M |
| 2026-01-30 | $1440.04 | $1466.43 | $1416.01 | $1423.00 | 2.4M |
| 2026-01-29 | $1459.32 | $1467.49 | $1399.09 | $1455.16 | 2.8M |
| 2026-01-28 | $1493.00 | $1493.48 | $1408.05 | $1422.92 | 5.0M |
| 2026-01-27 | $1417.63 | $1473.59 | $1417.00 | $1454.59 | 3.5M |
| 2026-01-26 | $1385.87 | $1419.95 | $1385.16 | $1413.35 | 2.0M |
| 2026-01-23 | $1376.32 | $1393.36 | $1363.27 | $1389.04 | 1.6M |
| 2026-01-22 | $1393.65 | $1398.80 | $1373.28 | $1395.00 | 1.8M |
| 2026-01-21 | $1332.00 | $1371.00 | $1322.67 | $1360.09 | 2.4M |
| 2026-01-20 | $1319.12 | $1351.26 | $1311.31 | $1326.07 | 3.0M |