ASML Holding N.V. (ASML)
NASDAQ: ASML
· Real-Time Price · USD
753.43
16.61 (2.25%)
At close: Sep 04, 2025, 3:59 PM
769.29
2.11%
Pre-market: Sep 05, 2025, 05:29 AM EDT
ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 737.05 | 756.90 | 735.43 | 753.43 | 753.43 | 2.25% | 1,494,461 |
| Sep 3, 2025 | 732.22 | 738.30 | 729.56 | 736.82 | 736.82 | 1.51% | 1,330,300 |
| Sep 2, 2025 | 717.21 | 727.20 | 716.20 | 725.85 | 725.85 | -2.26% | 1,867,400 |
| Aug 29, 2025 | 753.00 | 753.60 | 739.79 | 742.62 | 742.62 | -2.73% | 1,317,800 |
| Aug 28, 2025 | 770.00 | 773.17 | 760.87 | 763.46 | 763.46 | -0.85% | 985,400 |
| Aug 27, 2025 | 760.00 | 770.58 | 757.79 | 770.00 | 770.00 | 0.89% | 1,140,737 |
| Aug 26, 2025 | 758.77 | 763.50 | 755.91 | 763.20 | 763.20 | 1.16% | 860,100 |
| Aug 25, 2025 | 754.75 | 758.26 | 752.09 | 754.46 | 754.46 | -0.06% | 731,124 |
| Aug 22, 2025 | 741.68 | 761.57 | 740.37 | 754.89 | 754.89 | 2.65% | 1,456,000 |
| Aug 21, 2025 | 739.36 | 741.50 | 732.11 | 735.40 | 735.40 | -1.88% | 952,700 |
| Aug 20, 2025 | 750.80 | 753.44 | 738.18 | 749.49 | 749.49 | 0.79% | 1,368,400 |
| Aug 19, 2025 | 751.54 | 755.69 | 741.71 | 743.61 | 743.61 | -0.53% | 1,121,300 |
| Aug 18, 2025 | 739.67 | 748.00 | 739.44 | 747.55 | 747.55 | 0.73% | 1,086,400 |
| Aug 15, 2025 | 738.50 | 747.15 | 736.66 | 742.16 | 742.16 | -1.73% | 1,635,100 |
| Aug 14, 2025 | 747.28 | 757.00 | 744.56 | 755.21 | 755.21 | -0.05% | 1,577,400 |
| Aug 13, 2025 | 750.63 | 756.20 | 747.54 | 755.57 | 755.57 | 1.86% | 2,011,900 |
| Aug 12, 2025 | 725.53 | 743.35 | 723.48 | 741.79 | 741.79 | 2.84% | 1,463,882 |
| Aug 11, 2025 | 724.00 | 731.86 | 719.52 | 721.31 | 721.31 | -0.14% | 1,179,742 |
| Aug 8, 2025 | 712.41 | 723.50 | 710.45 | 722.32 | 722.32 | 1.29% | 1,042,936 |
| Aug 7, 2025 | 714.02 | 716.90 | 706.62 | 713.12 | 713.12 | 3.21% | 1,723,821 |