ASML Holding N.V. (ASML)
658.76
-3.87 (-0.58%)
At close: Apr 01, 2025, 3:04 PM
ASML Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 660.26 | 665.16 | 652.88 | 662.63 | -11.95 | -1.77% | 1,679,917 |
| Mar 28, 2025 | 685.13 | 687.44 | 672.05 | 674.58 | -16.05 | -2.32% | 1,393,008 |
| Mar 27, 2025 | 698.49 | 702.48 | 689.00 | 690.63 | -15.13 | -2.14% | 1,285,500 |
| Mar 26, 2025 | 715.90 | 719.99 | 702.24 | 705.76 | -20.98 | -2.89% | 1,270,018 |
| Mar 25, 2025 | 732.06 | 735.00 | 725.42 | 726.74 | -1.10 | -0.15% | 1,244,301 |
| Mar 24, 2025 | 728.03 | 731.95 | 726.34 | 727.84 | 11.62 | 1.62% | 1,104,400 |
| Mar 21, 2025 | 711.79 | 721.36 | 711.21 | 716.22 | -17.84 | -2.43% | 1,967,217 |
| Mar 20, 2025 | 725.01 | 735.40 | 724.23 | 734.06 | -0.85 | -0.12% | 1,282,411 |
| Mar 19, 2025 | 729.11 | 746.75 | 725.06 | 734.91 | 3.80 | 0.52% | 1,080,500 |
| Mar 18, 2025 | 729.90 | 734.19 | 719.99 | 731.11 | 0.78 | 0.11% | 1,007,300 |
| Mar 17, 2025 | 718.05 | 734.55 | 717.21 | 730.33 | 16.33 | 2.29% | 1,423,300 |
| Mar 14, 2025 | 707.68 | 720.03 | 705.36 | 714.00 | 19.41 | 2.79% | 1,367,524 |
| Mar 13, 2025 | 697.84 | 705.30 | 688.26 | 694.59 | -8.78 | -1.25% | 1,399,500 |
| Mar 12, 2025 | 704.14 | 708.30 | 696.74 | 703.37 | 13.16 | 1.91% | 1,306,300 |
| Mar 11, 2025 | 698.82 | 702.00 | 681.26 | 690.21 | 7.10 | 1.04% | 1,616,844 |
| Mar 10, 2025 | 697.98 | 699.00 | 676.00 | 683.11 | -49.11 | -6.71% | 2,321,500 |
| Mar 7, 2025 | 726.16 | 734.00 | 715.50 | 732.22 | 17.38 | 2.43% | 1,426,613 |
| Mar 6, 2025 | 718.85 | 731.17 | 711.00 | 714.84 | -24.91 | -3.37% | 1,427,928 |
| Mar 5, 2025 | 731.62 | 740.55 | 719.30 | 739.75 | 31.53 | 4.45% | 1,754,300 |
| Mar 4, 2025 | 698.27 | 721.30 | 692.69 | 708.22 | 8.36 | 1.19% | 2,044,726 |
| Mar 3, 2025 | 722.05 | 732.35 | 692.48 | 699.86 | -9.22 | -1.30% | 2,284,110 |
| Feb 28, 2025 | 706.82 | 713.50 | 697.51 | 709.08 | 11.38 | 1.63% | 1,773,419 |
| Feb 27, 2025 | 743.42 | 744.80 | 696.91 | 697.70 | -49.23 | -6.59% | 2,342,831 |
| Feb 26, 2025 | 743.82 | 753.77 | 738.91 | 746.93 | 16.74 | 2.29% | 1,401,441 |
| Feb 25, 2025 | 732.19 | 738.98 | 726.21 | 730.19 | -5.77 | -0.78% | 1,691,200 |
| Feb 24, 2025 | 746.13 | 750.88 | 734.70 | 735.96 | -1.25 | -0.17% | 1,471,200 |
| Feb 21, 2025 | 744.15 | 745.71 | 733.20 | 737.21 | -5.88 | -0.79% | 1,472,315 |
| Feb 20, 2025 | 751.35 | 755.51 | 740.42 | 743.09 | -1.71 | -0.23% | 1,185,949 |
| Feb 19, 2025 | 743.96 | 752.87 | 741.69 | 744.80 | 0.58 | 0.08% | 1,457,900 |
| Feb 18, 2025 | 757.44 | 758.93 | 738.60 | 744.22 | -7.33 | -0.98% | 1,715,400 |
| Feb 14, 2025 | 778.22 | 778.36 | 748.68 | 751.55 | -25.44 | -3.27% | 2,047,300 |
| Feb 13, 2025 | 754.77 | 776.99 | 752.75 | 776.99 | 20.82 | 2.75% | 1,674,122 |
| Feb 12, 2025 | 738.35 | 756.79 | 733.56 | 756.17 | 3.19 | 0.42% | 1,077,846 |
| Feb 11, 2025 | 744.67 | 753.49 | 743.88 | 752.98 | 8.90 | 1.20% | 1,096,746 |
| Feb 10, 2025 | 736.72 | 745.56 | 735.88 | 744.08 | 16.38 | 2.25% | 986,103 |
| Feb 7, 2025 | 739.05 | 742.32 | 723.75 | 727.70 | -11.43 | -1.55% | 1,312,400 |
| Feb 6, 2025 | 737.69 | 742.41 | 735.01 | 739.13 | -3.46 | -0.47% | 1,120,244 |
| Feb 5, 2025 | 729.24 | 743.21 | 722.40 | 742.59 | 11.18 | 1.53% | 1,251,740 |
| Feb 4, 2025 | 736.90 | 742.69 | 729.28 | 731.41 | 0.35 | 0.05% | 1,497,000 |
| Feb 3, 2025 | 719.13 | 735.45 | 717.92 | 731.06 | -8.25 | -1.12% | 1,647,200 |
| Jan 31, 2025 | 748.09 | 754.60 | 737.77 | 739.31 | 2.32 | 0.31% | 2,127,326 |
| Jan 30, 2025 | 740.10 | 745.59 | 730.58 | 736.99 | 24.34 | 3.42% | 2,745,600 |
| Jan 29, 2025 | 727.16 | 728.46 | 704.60 | 712.65 | 29.30 | 4.29% | 4,971,530 |
| Jan 28, 2025 | 678.80 | 693.45 | 666.60 | 683.35 | -6.80 | -0.99% | 2,811,900 |
| Jan 27, 2025 | 672.79 | 690.60 | 671.94 | 690.15 | -42.10 | -5.75% | 4,947,800 |
| Jan 24, 2025 | 749.36 | 750.00 | 729.30 | 732.25 | -13.99 | -1.87% | 1,505,743 |
| Jan 23, 2025 | 740.01 | 747.75 | 736.00 | 746.24 | -20.47 | -2.67% | 1,751,100 |
| Jan 22, 2025 | 777.75 | 784.82 | 765.89 | 766.71 | 3.71 | 0.49% | 1,699,900 |
| Jan 21, 2025 | 763.00 | 767.73 | 755.49 | 763.00 | 6.67 | 0.88% | 1,332,045 |
| Jan 17, 2025 | 767.91 | 769.20 | 751.50 | 756.33 | 6.05 | 0.81% | 1,933,600 |