ASML Holding N.V. (ASML) Historical Stock Price Data | Complete Trading History - Stocknear

ASML Holding N.V.

NASDAQ: ASML · Real-Time Price · USD
951.52
1.97 (0.21%)
At close: Sep 26, 2025, 3:59 PM
952.00
0.05%
After-hours: Sep 26, 2025, 07:53 PM EDT

ASML Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 946.24 955.22 942.75 951.52 951.52 0.21% 952,827
Sep 25, 2025 938.20 952.66 937.12 949.55 949.55 0.28% 1,272,600
Sep 24, 2025 949.72 953.60 940.95 946.94 946.94 -1.72% 1,400,746
Sep 23, 2025 964.41 977.48 956.00 963.51 963.51 0.60% 1,664,800
Sep 22, 2025 960.92 964.54 953.59 957.80 957.80 2.75% 1,885,014
Sep 19, 2025 926.07 938.65 925.87 932.15 932.15 0.47% 2,410,535
Sep 18, 2025 928.67 938.68 916.03 927.80 927.80 6.37% 3,176,125
Sep 17, 2025 868.23 877.63 861.18 872.27 872.27 -0.70% 1,553,313
Sep 16, 2025 879.94 881.46 867.57 878.42 878.42 1.28% 1,832,400
Sep 15, 2025 834.93 868.72 833.92 867.30 867.30 6.56% 2,702,300
Sep 12, 2025 808.52 815.78 806.30 813.87 813.87 1.21% 1,019,700
Sep 11, 2025 799.69 809.15 798.51 804.16 804.16 1.39% 1,297,847
Sep 10, 2025 806.82 809.60 791.02 793.14 793.14 -1.49% 1,634,300
Sep 9, 2025 795.20 805.84 793.12 805.13 805.13 1.12% 1,324,125
Sep 8, 2025 789.65 798.70 786.75 796.25 796.25 1.86% 1,284,500
Sep 5, 2025 774.88 783.10 766.24 781.70 781.70 3.75% 1,887,344
Sep 4, 2025 737.05 756.90 735.43 753.43 753.43 2.25% 1,532,740
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