Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

ASML Holding N.V. (ASML)

Compare
667.34
+4.71
+(0.71%)
At close: 4:00:01 PM EDT
670.48
+3.14
+(0.47%)
After hours: 7:04:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025664.56670.64656.35667.34667.341,210,841
Mar 31, 2025660.26665.16652.88662.63662.631,683,800
Mar 28, 2025685.13687.44672.05674.58674.581,393,000
Mar 27, 2025698.49702.48689.00690.63690.631,285,500
Mar 26, 2025715.90719.99702.24705.76705.761,266,500
Mar 25, 2025732.06735.00725.42726.74726.741,244,300
Mar 24, 2025728.03731.95726.34727.84727.841,104,400
Mar 21, 2025711.79721.36711.21716.22716.221,967,200
Mar 20, 2025725.01735.40724.23734.06734.061,282,400
Mar 19, 2025729.11746.75725.06734.91734.911,080,500
Mar 18, 2025729.90734.19719.99731.11731.111,007,300
Mar 17, 2025718.05734.55717.21730.33730.331,423,300
Mar 14, 2025707.68720.03705.36714.00714.001,367,500
Mar 13, 2025697.84705.30688.26694.59694.591,399,500
Mar 12, 2025704.14708.30696.74703.37703.371,306,300
Mar 11, 2025698.82702.00681.26690.21690.211,616,800
Mar 10, 2025697.98699.00676.00683.11683.112,321,500
Mar 7, 2025726.16734.00715.50732.22732.221,426,400
Mar 6, 2025718.85731.17711.00714.84714.841,427,900
Mar 5, 2025731.62740.55719.30739.75739.751,754,300
Mar 4, 2025698.27721.30692.69708.22708.222,044,700
Mar 3, 2025722.05732.35692.48699.86699.862,284,100
Feb 28, 2025706.82713.50697.51709.08709.081,773,400
Feb 27, 2025743.42744.80696.91697.70697.702,342,800
Feb 26, 2025743.82753.77738.91746.93746.931,401,400
Feb 25, 2025732.19738.98726.21730.19730.191,691,200
Feb 24, 2025746.13750.88734.70735.96735.961,471,200
Feb 21, 2025744.15745.71733.20737.21737.211,472,300
Feb 20, 2025751.35755.51740.42743.09743.091,185,900
Feb 19, 2025743.96752.87741.69744.80744.801,457,900
Feb 18, 2025757.44758.93738.60744.22744.221,715,400
Feb 14, 2025778.22778.36748.68751.55751.552,047,300
Feb 13, 2025754.77776.99752.75776.99776.991,674,100
Feb 12, 2025738.35756.79733.56756.17756.171,077,800
Feb 11, 2025744.67753.49743.88752.98752.981,096,700
Feb 10, 2025736.72745.56735.88744.08744.08985,700
Feb 7, 2025739.05742.32723.75727.70727.701,312,400
Feb 6, 2025737.69742.41735.01739.13739.131,120,200
Feb 5, 2025729.24743.21722.40742.59742.591,249,700
Feb 4, 2025736.90742.69729.28731.41731.411,497,000
Feb 3, 2025719.13735.45717.92731.06731.061,647,200
Jan 31, 2025748.09754.60737.77739.31739.312,127,300
Jan 30, 2025740.10745.59730.58736.99736.992,745,600
Jan 29, 2025727.16728.46704.60712.65712.654,971,500
Jan 28, 2025678.80693.45666.60683.35683.352,811,900
Jan 27, 2025672.79690.60671.94690.15690.154,947,800
Jan 24, 2025749.36750.00729.30732.25732.251,505,700
Jan 23, 2025740.01747.75736.00746.24746.241,751,100
Jan 22, 2025777.75784.82765.89766.71766.711,699,900
Jan 21, 2025763.00767.73755.49763.00763.001,332,000
Jan 17, 2025767.91769.20751.50756.33756.331,933,600
Jan 16, 2025758.80771.56748.46750.28750.282,407,600
Jan 15, 2025739.46744.47725.19726.30726.301,864,400
Jan 14, 2025737.54739.52728.06736.29736.291,022,600
Jan 13, 2025721.20729.00717.59727.41727.411,321,800
Jan 10, 2025751.00751.30735.40739.01739.011,515,800
Jan 8, 2025753.00753.33737.00743.98743.981,185,400
Jan 7, 2025775.00778.39753.49757.58757.581,490,200
Jan 6, 2025751.06781.09749.65768.51768.512,761,100
Jan 3, 2025703.16717.57702.58714.36714.361,062,900
Jan 2, 2025705.34711.96696.34700.42700.421,115,100
Dec 31, 2024701.39702.98687.43693.08693.08965,000
Dec 30, 2024700.00702.81694.47696.15696.151,202,600
Dec 27, 2024717.49717.50708.59713.59713.59942,300
Dec 26, 2024714.21720.50711.11715.86715.86734,000
Dec 24, 2024716.39720.20715.00719.71719.71586,800
Dec 23, 2024707.10722.05707.08721.04721.041,232,600
Dec 20, 2024700.15720.40696.28705.68705.682,701,800
Dec 19, 2024717.75720.83708.78710.26710.261,620,800
Dec 18, 2024748.51757.19715.48719.49719.492,257,000
Dec 17, 2024740.00745.12732.68735.19735.191,753,300
Dec 16, 2024720.05731.00713.33722.38722.381,542,800
Dec 13, 2024718.58724.98716.22718.58718.581,455,700
Dec 12, 2024713.34719.88710.63713.10713.10868,700
Dec 11, 2024711.89718.00706.49714.43714.431,217,600
Dec 10, 2024716.62718.30700.57705.27705.271,214,700
Dec 9, 2024713.25723.21705.65706.52706.521,267,500
Dec 6, 2024711.74717.21707.08708.98708.981,215,400
Dec 5, 2024729.15729.22708.00711.50711.501,801,100
Dec 4, 2024723.79724.94716.93719.92719.921,529,800
Dec 3, 2024702.65721.33700.62718.06718.061,647,200
Dec 2, 2024681.75713.68680.70711.47711.472,325,900
Nov 29, 2024678.87699.65678.54686.61686.611,706,500
Nov 27, 2024669.76672.69659.61670.48670.481,231,800
Nov 26, 2024679.59681.85666.83671.97671.971,424,100
Nov 25, 2024685.00686.71678.00684.47684.471,511,300
Nov 22, 2024667.80674.80666.22672.88672.881,275,600
Nov 21, 2024653.92673.06649.02672.16672.162,859,000
Nov 20, 2024656.53658.48645.45658.43658.431,677,800
Nov 19, 2024662.82671.41653.47662.16662.161,640,700
Nov 18, 2024651.07668.86648.00665.23665.232,012,600
Nov 15, 2024678.36679.88657.52658.63658.633,063,200
Nov 14, 2024705.68712.00691.53692.96692.963,925,300
Nov 13, 2024664.62673.68656.78673.41673.412,453,700
Nov 12, 2024672.64676.54662.83669.18669.181,711,000
Nov 11, 2024671.77671.99661.94671.31671.311,520,100
Nov 8, 2024670.00671.24661.89669.47669.471,726,800
Nov 7, 2024674.11679.84669.81677.21677.211,758,300
Nov 6, 2024668.55673.04654.77661.43661.433,208,600
Nov 5, 2024673.51685.52673.47676.46676.461,282,000
Nov 4, 2024676.05678.43670.82671.16671.161,232,500
Nov 1, 2024678.55682.76673.46674.73674.731,801,700
Oct 31, 2024682.98683.00667.22672.55672.552,398,300
Oct 30, 2024693.55695.62682.62683.83683.833,085,200
Oct 29, 2024 1.64 Dividend
Oct 29, 2024707.74715.94703.69715.14715.141,445,500
Oct 28, 2024708.39711.50703.99708.65707.011,182,800
Oct 25, 2024715.99723.25711.23711.70710.051,380,100
Oct 24, 2024719.99720.00706.45710.81709.161,854,700
Oct 23, 2024714.05716.31700.10708.62706.981,681,400
Oct 22, 2024723.00724.11717.64720.91719.242,067,000
Oct 21, 2024724.00724.85708.79714.10712.452,184,800
Oct 18, 2024717.67726.46713.18723.26721.594,537,800
Oct 17, 2024692.64703.88677.12700.60698.987,209,100
Oct 16, 2024710.97717.48677.27683.52681.9410,296,200
Oct 15, 2024867.22873.65717.50730.43728.749,350,700
Oct 14, 2024852.52873.25852.17872.27870.251,769,200
Oct 11, 2024829.92845.00828.41840.69838.74964,700
Oct 10, 2024825.00835.63821.50833.97832.04876,300
Oct 9, 2024829.83846.12826.37845.90843.941,004,900
Oct 8, 2024822.50830.83820.07824.26822.351,265,900
Oct 7, 2024811.72823.00811.01817.25815.36898,200
Oct 4, 2024836.05839.34825.96833.00831.07862,500
Oct 3, 2024825.91837.51823.79832.41830.48651,900
Oct 2, 2024820.80839.27816.50832.19830.26898,400
Oct 1, 2024839.68841.27811.90822.35820.451,244,100
Sep 30, 2024836.55842.16819.70833.25831.32994,700
Sep 27, 2024852.45854.15838.20841.54839.591,038,400
Sep 26, 2024860.33862.00839.70852.44850.471,566,400
Sep 25, 2024816.35827.21814.00818.18816.29878,200
Sep 24, 2024809.55816.50801.00814.00812.11881,200
Sep 23, 2024807.61807.61798.01803.50801.64965,600
Sep 20, 2024809.56810.19789.66795.28793.442,748,600
Sep 19, 2024832.67839.65822.22828.16826.241,644,300
Sep 18, 2024800.09810.91786.37787.84786.021,249,000
Sep 17, 2024808.70811.77796.54805.69803.82734,600
Sep 16, 2024808.96809.23792.14803.04801.181,150,100
Sep 13, 2024804.12818.62803.87816.36814.471,069,200
Sep 12, 2024801.39808.69793.72800.17798.321,318,700
Sep 11, 2024770.03801.60758.73800.14798.292,559,100
Sep 10, 2024749.91752.00734.25751.38749.641,524,000
Sep 9, 2024764.08764.28738.15749.82748.082,539,900
Sep 6, 2024792.80792.94750.87752.79751.053,286,800
Sep 5, 2024795.69808.05790.50795.60793.761,672,000
Sep 4, 2024805.00822.72799.23811.48809.602,350,900
Sep 3, 2024892.60892.73841.65845.39843.431,870,800
Aug 30, 2024900.05906.93888.94903.87901.78991,200
Aug 29, 2024906.06914.53882.99887.71885.651,173,800
Aug 28, 2024890.70897.46880.42888.13886.07727,300
Aug 27, 2024880.00895.76874.48889.88887.82661,600
Aug 26, 2024903.54904.64882.45883.31881.261,251,500
Aug 23, 2024912.91922.13903.13907.26905.161,395,900
Aug 22, 2024943.00943.99904.59907.71905.611,092,600
Aug 21, 2024933.72945.05931.67943.61941.42646,500
Aug 20, 2024935.98936.38917.35926.18924.04921,300
Aug 19, 2024917.14933.71909.45933.15930.991,024,600
Aug 16, 2024916.16922.46913.03918.66916.53804,200
Aug 15, 2024900.39930.81896.30928.25926.101,459,000
Aug 14, 2024887.59890.39870.46879.58877.54887,700
Aug 13, 2024860.80872.67856.32869.49867.481,526,600
Aug 12, 2024861.75866.97852.82852.86850.891,151,200
Aug 9, 2024855.23865.30848.54860.55858.56950,500
Aug 8, 2024860.97878.63849.26876.65874.621,447,700
Aug 7, 2024877.00878.39834.63836.35834.411,521,600
Aug 6, 2024840.36860.01835.53843.01841.061,995,700
Aug 5, 2024775.00838.88767.41820.35818.452,815,600
Aug 2, 2024824.20828.59795.89809.35807.483,624,100
Aug 1, 2024923.04927.76871.81883.71881.661,808,500
Jul 31, 2024925.52942.24917.04936.70934.532,406,800
Jul 30, 2024892.50893.94856.00860.24858.251,682,100
Jul 29, 2024 1.64 Dividend
Jul 29, 2024886.99898.00869.02870.55868.531,231,500
Jul 26, 2024893.92895.57882.23888.39884.691,681,600
Jul 25, 2024873.00886.37850.18862.63859.042,075,900
Jul 24, 2024918.16919.67870.76872.75869.121,912,000
Jul 23, 2024935.38940.41929.18932.81928.931,056,200
Jul 22, 2024928.19942.57922.01941.26937.341,926,800
Jul 19, 2024915.23920.34891.66895.37891.642,133,600
Jul 18, 2024953.50957.21911.00924.15920.302,242,200
Jul 17, 2024978.58979.99928.70932.06928.185,188,400
Jul 16, 20241,074.521,077.051,060.741,068.191,063.751,197,600
Jul 15, 20241,097.441,098.731,060.371,063.631,059.201,365,600
Jul 12, 20241,072.761,100.621,066.301,085.261,080.741,053,800
Jul 11, 20241,109.981,110.091,061.561,062.501,058.081,151,400
Jul 10, 20241,069.191,100.581,065.001,098.951,094.38925,400
Jul 9, 20241,079.701,081.521,059.351,059.971,055.56925,400
Jul 8, 20241,083.151,087.791,075.831,077.391,072.91881,900
Jul 5, 20241,079.751,082.791,069.341,074.481,070.01771,100
Jul 3, 20241,058.391,074.301,055.411,071.411,066.95779,800
Jul 2, 20241,026.771,047.991,025.861,047.891,043.53748,700
Jul 1, 20241,035.551,038.111,015.801,033.491,029.19791,000
Jun 28, 20241,028.001,048.811,015.451,022.731,018.47837,600
Jun 27, 20241,029.441,041.711,024.641,028.011,023.73784,300
Jun 26, 20241,014.001,023.601,003.901,016.601,012.37885,100
Jun 25, 20241,005.161,023.491,002.641,023.341,019.08801,100
Jun 24, 20241,033.171,034.711,002.011,002.01997.841,027,000
Jun 21, 20241,038.181,039.001,023.211,036.601,032.291,626,700
Jun 20, 20241,058.231,063.151,045.021,050.741,046.371,150,300
Jun 18, 20241,042.201,069.421,042.001,061.381,056.961,025,300
Jun 17, 20241,044.191,054.381,032.671,052.471,048.09844,400
Jun 14, 20241,021.461,031.001,016.601,027.901,023.621,047,200
Jun 13, 20241,053.731,061.001,038.741,052.711,048.331,106,300
Jun 12, 20241,059.151,077.221,055.631,068.861,064.41978,400
Jun 11, 20241,027.491,038.911,019.691,036.011,031.70789,500
Jun 10, 20241,016.141,046.121,013.921,041.711,037.381,039,500
Jun 7, 20241,040.251,043.741,026.521,028.421,024.14936,200
Jun 6, 20241,048.001,054.441,032.991,052.611,048.231,370,700
Jun 5, 20241,019.351,041.561,008.901,041.341,037.012,586,500
Jun 4, 2024962.24963.71943.00950.81946.85765,400
Jun 3, 2024969.34972.26948.39965.48961.46752,800
May 31, 2024971.81980.00932.93960.35956.351,040,400
May 30, 2024957.00969.15952.80966.12962.10847,000
May 29, 2024961.55965.50955.94957.88953.89902,000
May 28, 2024972.80992.88965.25991.85987.721,184,000
May 24, 2024938.26958.57933.73956.22952.24684,900
May 23, 2024967.58969.49927.41934.25930.361,357,200
May 22, 2024931.21933.50913.49922.33918.49668,600
May 21, 2024920.94933.58915.34925.27921.42746,400
May 20, 2024925.78946.72925.78939.44935.53669,300
May 17, 2024920.80930.97916.21924.97921.12703,700
May 16, 2024936.50938.81918.94919.54915.71811,100
May 15, 2024918.65937.42910.65937.42933.52883,000
May 14, 2024912.90916.38905.88915.03911.22592,000
May 13, 2024927.68929.00914.26917.24913.42745,700
May 10, 2024925.00939.00925.00930.29926.42814,100
May 9, 2024914.70918.17907.38913.54909.74756,000
May 8, 2024904.44916.73903.32911.47907.68555,700
May 7, 2024924.83926.38907.64908.22904.44655,000
May 6, 2024909.20918.36905.03916.92913.10642,000
May 3, 2024894.59904.96888.67901.63897.881,038,000
May 2, 2024875.00878.00862.35870.28866.66876,800
May 1, 2024871.11880.59849.14852.84849.291,458,200
Apr 30, 2024896.10907.18871.22872.47868.841,093,000
Apr 29, 2024911.85913.25901.08909.77905.98650,800
Apr 26, 2024 1.87 Dividend
Apr 26, 2024912.27926.39911.55918.97915.15865,100
Apr 25, 2024875.00911.06871.00902.51896.891,114,200
Apr 24, 2024913.05915.00881.97892.32886.76860,600
Apr 23, 2024879.30908.06875.00901.57895.96991,300
Apr 22, 2024870.00880.00862.46872.05866.621,143,900
Apr 19, 2024887.44896.21855.59859.54854.192,485,700
Apr 18, 2024901.12903.60886.40889.03883.491,653,700
Apr 17, 2024942.81942.83895.84907.61901.963,774,100
Apr 16, 2024958.30978.61957.20976.92970.841,506,500
Apr 15, 2024985.42988.72951.10954.82948.871,077,500
Apr 12, 2024969.82972.15956.50961.84955.851,030,300
Apr 11, 2024981.55992.19963.33992.18986.00964,700
Apr 10, 2024962.81983.48962.81974.61968.54722,800
Apr 9, 2024993.741,000.20969.36989.83983.67719,600
Apr 8, 2024989.85996.20980.13982.71976.59929,000
Apr 5, 2024976.50986.60966.92979.55973.45878,100
Apr 4, 2024991.99996.80953.39953.41947.471,269,700
Apr 3, 2024965.88986.47962.10980.27974.17892,100
Apr 2, 2024968.13973.84957.12966.71960.69964,000

Related Tickers

AMAT Applied Materials, Inc.
145.66
+0.37%
 
LRCX Lam Research Corporation
72.83
+0.18%
 
KLAC KLA Corporation
682.46
+0.39%
 
TER Teradyne, Inc.
82.61
+0.01%
 
ACLS Axcelis Technologies, Inc.
50.32
+1.31%
 
3035.TW Faraday Technology Corporation
219.50
+3.29%
 
ONTO Onto Innovation Inc.
123.07
+1.43%
 
ACMR ACM Research, Inc.
23.95
+2.61%
 
AEHR Aehr Test Systems, Inc.
7.85
+7.68%
 
3189.TW Kinsus Interconnect Technology Corp.
83.00
+2.47%