Dark

ASML
ASML Holding NV
stock NASDAQ ADR

At Close

Jul 7, 2025 3:59:53 PM EDT

785.15USD-1.177%(-9.35)1,354,715

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2025 9:28:30 AM EDT

785.23USD-1.167%(-9.27)12,845

After-hours

Jul 7, 2025 4:11:34 PM EDT

784.59USD-0.071%(-0.56)4,682

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	785.460	793.310000	783.890000	785.150	-1.177%	1,354,715	0.000%
2025-07-03	786.965	798.525000	786.610000	794.500	-0.637%	910,721	-1.177%
2025-07-02	776.240	800.500000	772.860000	799.590	+1.154%	1,382,989	-1.806%
2025-07-01	788.050	795.500000	782.535000	790.470	-1.363%	1,066,115	-0.673%
2025-06-30	796.480	802.440000	794.041800	801.390	+0.683%	1,080,826	-2.026%
2025-06-27	802.940	805.490000	788.450100	795.950	-0.268%	1,201,022	-1.357%
2025-06-26	799.760	800.880000	786.495000	798.090	-2.104%	1,705,753	-1.621%
2025-06-25	816.745	819.540000	806.220000	815.240	+0.231%	1,400,090	-3.691%
2025-06-24	786.110	813.460000	786.110000	813.360	+4.314%	2,039,644	-3.468%
2025-06-23	761.260	780.750000	759.805000	779.720	+3.065%	1,302,753	+0.696%
2025-06-20	768.365	769.014500	736.253200	756.530	-0.671%	2,303,859	+3.783%
2025-06-18	764.730	768.000000	754.240000	761.640	+0.234%	1,372,544	+3.087%
2025-06-17	766.780	773.210000	758.210000	759.860	-1.983%	1,422,774	+3.328%
2025-06-16	766.370	779.190000	765.975000	775.230	+1.870%	1,454,490	+1.280%
2025-06-13	766.890	772.930000	759.870000	761.000	-3.207%	1,742,859	+3.173%
2025-06-12	785.440	789.570000	782.340000	786.210	+0.270%	999,568	-0.135%
2025-06-11	790.050	797.250000	780.690000	784.090	-0.112%	1,365,886	+0.135%
2025-06-10	779.110	788.290000	776.490000	784.970	+1.918%	1,715,548	+0.023%
2025-06-09	757.060	782.200000	757.060000	770.200	+2.281%	1,769,425	+1.941%
2025-06-06	756.055	762.100000	752.800000	753.020	+0.703%	1,345,389	+4.267%
2025-06-05	754.130	756.460000	744.000000	747.760	+0.670%	1,507,318	+5.000%
2025-06-04	751.180	752.770000	740.410000	742.780	-0.598%	1,160,375	+5.704%
2025-06-03	732.660	748.550000	732.200000	747.250	+0.096%	1,085,080	+5.072%
2025-06-02	733.290	746.950000	732.660000	746.530	+1.325%	812,602	+5.173%
2025-05-30	745.010	745.960000	723.000000	736.770	-1.378%	1,785,806	+6.566%
2025-05-29	757.830	759.550000	744.840000	747.065	+0.074%	1,166,416	+5.098%
2025-05-28	752.140	756.390000	744.810000	746.510	-1.358%	1,243,956	+5.176%
2025-05-27	751.365	761.210000	749.950000	756.790	+3.317%	1,385,099	+3.747%
2025-05-23	724.600	735.990000	722.520000	732.490	-1.108%	1,525,225	+7.189%
2025-05-22	736.315	747.210000	734.150000	740.700	+0.479%	863,926	+6.001%
2025-05-21	749.010	755.789400	735.490000	737.170	-1.548%	1,058,736	+6.509%
2025-05-20	745.630	748.980000	741.300000	748.760	-0.049%	777,181	+4.860%
2025-05-19	739.730	750.000000	737.270000	749.130	+0.138%	977,869	+4.808%
2025-05-16	752.880	753.445000	742.210000	748.100	-1.353%	1,095,121	+4.953%
2025-05-15	763.670	767.000000	755.210000	758.360	-1.372%	1,510,982	+3.533%
2025-05-14	765.000	773.700000	764.270000	768.910	+0.656%	1,156,129	+2.112%
2025-05-13	745.260	764.870000	744.540000	763.900	+1.826%	1,815,615	+2.782%
2025-05-12	730.420	750.520000	729.380000	750.200	+6.229%	2,571,454	+4.659%
2025-05-09	709.210	710.510000	703.900000	706.210	-0.257%	884,243	+11.178%
2025-05-08	711.115	716.810000	705.704400	708.030	+1.091%	1,040,537	+10.892%
2025-05-07	685.780	701.960000	683.455000	700.390	+3.000%	1,042,544	+12.102%
2025-05-06	676.310	686.365000	675.500000	679.990	-0.493%	765,138	+15.465%
2025-05-05	685.000	690.420000	682.730000	683.360	-1.010%	903,997	+14.896%
2025-05-02	686.320	695.000000	685.600000	690.330	+3.541%	1,215,548	+13.735%
2025-05-01	675.150	675.150000	662.460000	666.720	-0.204%	1,066,308	+17.763%
2025-04-30	657.590	669.500000	651.460000	668.080	+0.296%	1,042,119	+17.523%
2025-04-29	665.605	673.630000	663.000000	666.110	-0.988%	1,104,016	+17.871%
2025-04-28	672.170	674.440000	661.080000	672.760	-0.666%	1,008,014	+16.706%
2025-04-25	666.895	681.750000	664.590000	677.270	+0.336%	1,281,108	+15.929%
2025-04-24	666.530	678.320000	662.560100	675.000	+2.587%	1,770,710	+16.319%
2025-04-23	664.245	666.492000	654.795000	657.980	+3.020%	1,849,690	+19.327%
2025-04-22	638.810	645.610000	631.000000	638.690	+2.241%	1,967,022	+22.931%
2025-04-21	632.000	633.660000	614.062000	624.690	-2.417%	1,555,135	+25.686%
2025-04-17	644.360	647.660000	636.930000	640.160	+0.824%	1,439,852	+22.649%
2025-04-16	647.000	653.130000	624.165000	634.930	-7.060%	4,028,280	+23.659%
2025-04-15	679.380	687.525000	676.690000	683.160	+1.529%	2,105,587	+14.929%
2025-04-14	676.440	680.025000	662.730000	672.870	+0.607%	1,574,032	+16.687%
2025-04-11	656.060	672.000000	651.390000	668.810	+2.965%	2,163,570	+17.395%
2025-04-10	656.165	661.660000	627.630000	649.550	-5.487%	2,989,944	+20.876%
2025-04-09	618.020	692.290000	606.865000	687.260	+15.434%	3,866,703	+14.244%
2025-04-08	632.020	637.900000	582.890000	595.370	-3.324%	2,585,227	+31.876%
2025-04-07	586.500	652.846100	578.510000	615.840	+1.699%	4,179,143	+27.493%
2025-04-04	621.950	626.380000	597.690000	605.550	-2.835%	4,016,981	+29.659%
2025-04-03	649.530	650.965300	622.820000	623.220	-6.844%	2,877,114	+25.983%
2025-04-02	664.385	676.387200	660.830300	669.010	+0.250%	1,119,008	+17.360%
2025-04-01	664.570	670.640000	656.350000	667.340	+0.711%	1,212,618	+17.654%
2025-03-31	660.260	665.160000	652.880000	662.630	-1.771%	1,684,953	+18.490%
2025-03-28	685.130	687.440000	672.050000	674.580	-2.324%	1,393,008	+16.391%
2025-03-27	698.490	702.480000	689.000000	690.630	-2.144%	1,285,455	+13.686%
2025-03-26	715.900	719.990000	702.235000	705.760	-2.887%	1,195,108	+11.249%
2025-03-25	732.060	735.000000	725.420000	726.740	-0.151%	968,938	+8.037%
2025-03-24	728.030	731.945500	726.340000	727.840	+1.622%	1,095,323	+7.874%
2025-03-21	711.790	721.355000	711.210000	716.220	-2.430%	1,897,730	+9.624%
2025-03-20	725.010	735.395000	724.231700	734.060	-0.116%	1,276,546	+6.960%
2025-03-19	729.110	746.750000	725.060000	734.910	+0.520%	1,064,955	+6.836%
2025-03-18	729.900	734.190000	719.990000	731.110	+0.107%	994,215	+7.392%
2025-03-17	718.050	734.545000	717.210100	730.330	+2.287%	1,348,498	+7.506%
2025-03-14	707.680	720.030000	705.360000	714.000	+2.794%	1,359,731	+9.965%
2025-03-13	697.840	705.300000	688.260000	694.590	-1.248%	1,394,860	+13.038%
2025-03-12	704.140	708.299900	696.737500	703.370	+1.907%	1,292,689	+11.627%
2025-03-11	698.820	701.999900	681.255000	690.210	+1.039%	1,615,138	+13.755%
2025-03-10	697.980	699.000000	676.000100	683.110	-6.707%	2,308,514	+14.938%
2025-03-07	726.160	734.000000	715.500100	732.220	+2.431%	1,414,942	+7.229%
2025-03-06	718.850	731.170000	711.000000	714.840	-3.367%	1,380,795	+9.836%
2025-03-05	731.620	740.550000	719.300100	739.750	+4.452%	1,751,206	+6.137%
2025-03-04	698.270	721.300000	692.690000	708.220	+1.195%	2,035,923	+10.862%
2025-03-03	722.045	732.347500	692.475900	699.860	-1.300%	2,276,078	+12.187%
2025-02-28	706.820	713.500000	697.510000	709.080	+1.631%	1,751,792	+10.728%
2025-02-27	743.420	744.796500	696.910000	697.700	-6.591%	2,284,956	+12.534%
2025-02-26	743.820	753.769900	738.910000	746.930	+2.293%	1,393,667	+5.117%
2025-02-25	732.190	738.980000	726.210000	730.190	-0.784%	1,685,204	+7.527%
2025-02-24	746.130	750.879900	734.700000	735.960	-0.170%	1,464,596	+6.684%
2025-02-21	744.150	745.705000	733.200000	737.210	-0.791%	1,460,191	+6.503%
2025-02-20	751.350	755.505000	740.420000	743.090	-0.230%	1,181,745	+5.660%
2025-02-19	743.955	752.870000	741.690000	744.800	+0.078%	1,446,767	+5.418%
2025-02-18	757.440	758.930000	738.600000	744.220	-0.975%	1,712,851	+5.500%
2025-02-14	778.220	778.355000	748.680000	751.550	-3.274%	2,038,237	+4.471%
2025-02-13	754.770	776.990000	752.750000	776.990	+2.753%	1,665,747	+1.050%
2025-02-12	738.350	756.790000	733.560000	756.170	+0.424%	1,074,812	+3.832%
2025-02-11	744.670	753.485000	743.875000	752.980	+1.196%	1,093,907	+4.272%
2025-02-10	736.720	745.560000	735.880000	744.080	+2.251%	983,526	+5.520%
2025-02-07	739.050	742.320000	723.745000	727.700	-1.546%	1,308,638	+7.895%
2025-02-06	737.690	742.409900	735.007500	739.130	-0.466%	1,114,681	+6.226%
2025-02-05	729.240	743.210000	722.400000	742.590	+1.529%	1,248,378	+5.731%
2025-02-04	736.900	742.690000	729.275000	731.410	+0.049%	1,492,994	+7.347%
2025-02-03	719.130	735.445000	717.915000	731.055	-1.117%	1,637,680	+7.400%
2025-01-31	748.090	754.600000	737.770000	739.310	+0.315%	2,117,173	+6.200%
2025-01-30	740.100	745.590000	730.575000	736.990	+3.415%	2,722,492	+6.535%
2025-01-29	727.155	728.455100	704.604828	712.650	+4.288%	4,961,182	+10.173%
2025-01-28	678.800	693.449900	666.600000	683.350	-0.985%	2,789,963	+14.897%
2025-01-27	672.790	690.600000	671.936500	690.150	-5.749%	4,927,783	+13.765%
2025-01-24	749.360	750.000000	729.300000	732.250	-1.875%	1,498,362	+7.224%
2025-01-23	740.010	747.749700	736.000000	746.240	-2.670%	1,740,320	+5.214%
2025-01-22	777.750	784.820000	765.890000	766.710	+0.486%	1,666,716	+2.405%
2025-01-21	763.000	767.725000	755.490000	763.000	+0.882%	1,320,876	+2.903%
2025-01-17	767.910	769.200000	751.500000	756.330	+0.806%	1,926,710	+3.811%
2025-01-16	758.800	771.560000	748.460000	750.280	+3.302%	2,386,295	+4.648%
2025-01-15	739.455	744.465000	725.190000	726.300	-1.357%	1,853,202	+8.103%
2025-01-14	737.540	739.523200	728.060000	736.290	+1.221%	1,015,563	+6.636%
2025-01-13	721.200	729.000000	717.590000	727.410	-1.570%	1,316,335	+7.938%
2025-01-10	751.000	751.299100	735.400000	739.010	-0.668%	1,502,694	+6.243%
2025-01-08	753.000	753.330000	737.000000	743.980	-1.795%	1,174,044	+5.534%
2025-01-07	775.000	778.390000	753.490000	757.580	-1.422%	1,479,674	+3.639%
2025-01-06	751.060	781.089900	749.650000	768.510	+7.580%	2,748,202	+2.165%
2025-01-03	703.160	717.570000	702.580000	714.360	+1.990%	1,056,144	+9.910%
2025-01-02	705.335	711.960000	696.340000	700.420	+1.059%	1,112,163	+12.097%
2024-12-31	701.385	702.980000	687.430000	693.080	-0.441%	960,146	+13.284%
2024-12-30	700.000	702.812686	694.473700	696.150	-2.444%	1,196,202	+12.785%
2024-12-27	717.490	717.500000	708.590000	713.590	-0.317%	932,119	+10.028%
2024-12-26	714.210	720.500000	711.110000	715.860	-0.535%	731,130	+9.679%
2024-12-24	716.390	720.200000	715.000000	719.710	-0.184%	586,040	+9.093%
2024-12-23	707.095	722.050000	707.080000	721.040	+2.177%	1,223,390	+8.891%
2024-12-20	700.150	720.400000	696.280000	705.680	-0.645%	2,627,245	+11.261%
2024-12-19	717.745	720.829900	708.780000	710.260	-1.283%	1,608,258	+10.544%
2024-12-18	748.510	757.191200	715.480000	719.490	-2.136%	2,240,894	+9.126%
2024-12-17	740.000	745.120000	732.680000	735.190	+1.773%	1,742,660	+6.796%
2024-12-16	720.050	731.000000	713.330000	722.380	+0.529%	1,531,128	+8.689%
2024-12-13	718.580	724.980000	716.220000	718.580	+0.768%	1,443,927	+9.264%
2024-12-12	713.340	719.879900	710.630000	713.100	-0.186%	863,046	+10.104%
2024-12-11	711.890	718.000000	706.490000	714.430	+1.299%	1,173,713	+9.899%
2024-12-10	716.615	718.300000	700.570000	705.270	-0.177%	1,179,274	+11.326%
2024-12-09	713.250	723.210000	705.650000	706.520	-0.347%	1,261,745	+11.129%
2024-12-06	711.740	717.210000	707.080000	708.980	-0.354%	1,204,029	+10.744%
2024-12-05	729.145	729.220000	708.000100	711.500	-1.170%	1,791,749	+10.351%
2024-12-04	723.790	724.940000	716.930000	719.920	+0.259%	1,508,436	+9.061%
2024-12-03	702.650	721.330000	700.620000	718.060	+0.926%	1,636,487	+9.343%
2024-12-02	681.750	713.680000	680.700100	711.470	+3.621%	2,313,721	+10.356%
2024-11-29	678.865	699.650000	678.540000	686.610	+2.406%	1,701,869	+14.352%
2024-11-27	669.760	672.690000	659.610000	670.480	-0.222%	1,225,490	+17.103%
2024-11-26	679.590	681.850000	666.830000	671.970	-1.826%	1,419,055	+16.843%
2024-11-25	685.000	686.711900	678.000000	684.470	+1.722%	1,507,142	+14.709%
2024-11-22	667.800	674.800000	666.216800	672.880	+0.107%	1,257,701	+16.685%
2024-11-21	653.915	673.060000	649.020000	672.160	+2.085%	2,851,036	+16.810%
2024-11-20	656.530	658.480000	645.450000	658.430	-0.563%	1,651,464	+19.246%
2024-11-19	662.820	671.410000	653.470100	662.160	-0.461%	1,590,274	+18.574%
2024-11-18	651.070	668.860000	648.000000	665.230	+1.002%	2,001,494	+18.027%
2024-11-15	678.360	679.880000	657.515000	658.630	-4.954%	3,018,649	+19.210%
2024-11-14	705.675	712.000000	691.530000	692.960	+2.903%	3,908,817	+13.304%
2024-11-13	664.620	673.680000	656.780000	673.410	+0.632%	2,445,324	+16.593%
2024-11-12	672.640	676.540000	662.830000	669.180	-0.317%	1,657,789	+17.330%
2024-11-11	671.770	671.985000	661.940000	671.310	+0.275%	1,515,863	+16.958%
2024-11-08	670.000	671.238800	661.890000	669.470	-1.143%	1,714,717	+17.279%
2024-11-07	674.110	679.840000	669.810100	677.210	+2.386%	1,743,618	+15.939%
2024-11-06	668.550	673.040000	654.770000	661.430	-2.222%	3,172,983	+18.705%
2024-11-05	673.510	685.520000	673.465000	676.460	+0.790%	1,275,949	+16.067%
2024-11-04	676.050	678.430900	670.820100	671.160	-0.529%	1,220,282	+16.984%
2024-11-01	678.550	682.760000	673.460000	674.730	+0.324%	1,709,924	+16.365%
2024-10-31	682.980	683.000000	667.220000	672.550	-1.650%	2,350,113	+16.742%
2024-10-30	693.550	695.620000	682.620000	683.830	-4.378%	3,078,330	+14.817%
2024-10-29	707.740	715.939900	703.690000	715.140	+0.916%	1,418,779	+9.790%
2024-10-28	708.390	711.499900	703.990000	708.650	-0.429%	1,177,824	+10.795%
2024-10-25	715.990	723.250000	711.230000	711.700	+0.125%	1,353,457	+10.320%
2024-10-24	719.990	720.000000	706.450000	710.810	+0.309%	1,750,524	+10.458%
2024-10-23	714.050	716.310000	700.100100	708.620	-1.705%	1,675,445	+10.800%
2024-10-22	723.000	724.110000	717.635000	720.910	+0.954%	2,058,419	+8.911%
2024-10-21	724.000	724.849900	708.790000	714.100	-1.266%	2,178,877	+9.950%
2024-10-18	717.670	726.460000	713.180100	723.260	+3.234%	4,532,488	+8.557%
2024-10-17	692.640	703.880000	677.120000	700.600	+2.499%	7,193,239	+12.068%
2024-10-16	710.970	717.479000	677.272000	683.520	-6.422%	10,275,459	+14.869%
2024-10-15	867.220	873.653500	717.500000	730.430	-16.261%	9,330,770	+7.491%
2024-10-14	852.520	873.250000	852.165000	872.270	+3.756%	1,763,503	-9.988%
2024-10-11	829.920	845.000000	828.410000	840.690	+0.806%	960,919	-6.606%
2024-10-10	825.000	835.630000	821.500000	833.970	-1.410%	857,563	-5.854%
2024-10-09	829.830	846.120000	826.370000	845.900	+2.625%	978,919	-7.182%
2024-10-08	822.500	830.830000	820.070000	824.260	+0.858%	1,246,816	-4.745%
2024-10-07	811.720	823.000000	811.010000	817.250	-1.891%	886,859	-3.928%
2024-10-04	836.050	839.340000	825.960000	833.000	+0.071%	858,884	-5.744%
2024-10-03	825.910	837.510000	823.790000	832.410	+0.026%	637,005	-5.677%
2024-10-02	820.800	839.270000	816.500000	832.190	+1.197%	897,686	-5.653%
2024-10-01	839.680	841.269900	811.895000	822.350	-1.308%	1,236,702	-4.524%
2024-09-30	836.550	842.160000	819.700000	833.250	-0.985%	974,096	-5.773%
2024-09-27	852.450	854.150000	838.200000	841.540	-1.279%	1,030,199	-6.701%
2024-09-26	860.330	862.000000	839.700000	852.440	+4.187%	1,555,915	-7.894%
2024-09-25	816.350	827.210000	814.000000	818.180	+0.514%	810,689	-4.037%
2024-09-24	809.550	816.500000	801.000000	814.000	+1.307%	878,919	-3.544%
2024-09-23	807.610	807.610000	798.005000	803.500	+1.034%	922,428	-2.284%
2024-09-20	809.560	810.190000	789.655000	795.280	-3.970%	2,678,288	-1.274%
2024-09-19	832.670	839.650000	822.220000	828.160	+5.118%	1,624,460	-5.193%
2024-09-18	800.090	810.914600	786.370000	787.840	-2.215%	1,245,430	-0.341%
2024-09-17	808.700	811.770000	796.540000	805.690	+0.330%	731,326	-2.549%
2024-09-16	808.960	809.230000	792.140000	803.040	-1.632%	1,146,771	-2.228%
2024-09-13	804.120	818.620000	803.870000	816.360	+2.023%	1,065,750	-3.823%
2024-09-12	801.390	808.690000	793.715000	800.170	+0.004%	1,306,508	-1.877%
2024-09-11	770.030	801.600000	758.730000	800.140	+6.489%	2,498,740	-1.873%
2024-09-10	749.910	752.000000	734.250000	751.380	+0.208%	1,523,316	+4.494%
2024-09-09	764.080	764.280000	738.150000	749.820	-0.395%	2,530,044	+4.712%
2024-09-06	792.800	792.935000	750.870000	752.790	-5.381%	3,172,584	+4.299%
2024-09-05	795.690	808.050000	790.500000	795.600	-1.957%	1,669,944	-1.313%
2024-09-04	805.000	822.720000	799.230000	811.480	-4.011%	2,337,932	-3.245%
2024-09-03	892.600	892.730000	841.650000	845.390	-6.470%	1,822,858	-7.126%
2024-08-30	900.050	906.930400	888.940000	903.870	+1.820%	986,416	-13.135%
2024-08-29	906.060	914.529900	882.990000	887.710	-0.047%	1,170,520	-11.553%
2024-08-28	890.700	897.460000	880.420000	888.130	-0.197%	722,136	-11.595%
2024-08-27	880.000	895.760000	874.480000	889.880	+0.744%	655,610	-11.769%
2024-08-26	903.540	904.640000	882.450000	883.310	-2.640%	1,248,591	-11.113%
2024-08-23	912.910	922.125000	903.130000	907.260	-0.050%	1,391,655	-13.459%
2024-08-22	943.000	943.986700	904.590000	907.710	-3.805%	1,087,949	-13.502%
2024-08-21	933.720	945.050000	931.670000	943.610	+1.882%	643,425	-16.793%
2024-08-20	935.980	936.380000	917.350000	926.180	-0.747%	892,273	-15.227%
2024-08-19	917.140	933.710000	909.450000	933.150	+1.577%	1,015,116	-15.860%
2024-08-16	916.160	922.460000	913.030000	918.660	-1.033%	800,464	-14.533%
2024-08-15	900.390	930.810000	896.300000	928.250	+5.533%	1,406,179	-15.416%
2024-08-14	887.590	890.390000	870.460000	879.580	+1.160%	884,599	-10.736%
2024-08-13	860.800	872.670000	856.320000	869.490	+1.950%	1,519,877	-9.700%
2024-08-12	861.750	866.970000	852.820000	852.860	-0.894%	1,110,393	-7.939%
2024-08-09	855.230	865.300000	848.540000	860.550	-1.837%	940,488	-8.762%
2024-08-08	860.970	878.630000	849.260000	876.650	+4.819%	1,428,048	-10.437%
2024-08-07	877.000	878.390000	834.630000	836.350	-0.790%	1,508,986	-6.122%
2024-08-06	840.360	860.010000	835.530000	843.010	+2.762%	1,950,453	-6.864%
2024-08-05	775.000	838.880000	767.410000	820.350	+1.359%	2,810,070	-4.291%
2024-08-02	824.200	828.589900	795.890000	809.350	-8.415%	3,571,610	-2.990%
2024-08-01	923.040	927.760000	871.810000	883.710	-5.657%	1,800,168	-11.153%
2024-07-31	925.520	942.240000	917.040000	936.700	+8.888%	2,388,130	-16.179%
2024-07-30	892.500	893.935000	856.000300	860.240	-1.184%	1,670,623	-8.729%
2024-07-29	886.990	898.000000	869.020000	870.550	-2.008%	1,229,907	-9.810%
2024-07-26	893.920	895.570000	882.230000	888.390	+2.986%	1,678,620	-11.621%
2024-07-25	873.000	886.370000	850.180000	862.630	-1.160%	2,067,021	-8.982%
2024-07-24	918.160	919.665000	870.760000	872.750	-6.439%	1,909,261	-10.037%
2024-07-23	935.380	940.405000	929.180000	932.810	-0.898%	1,053,111	-15.830%
2024-07-22	928.190	942.570000	922.010000	941.260	+5.125%	1,818,456	-16.585%
2024-07-19	915.230	920.335000	891.660000	895.370	-3.114%	2,018,397	-12.310%
2024-07-18	953.500	957.210000	911.000000	924.150	-0.848%	2,242,083	-15.041%
2024-07-17	978.580	979.990000	928.700000	932.055	-12.744%	5,176,911	-15.761%
2024-07-16	1,074.520	1,077.050000	1,060.740000	1,068.190	+0.429%	1,193,232	-26.497%
2024-07-15	1,097.440	1,098.735000	1,060.370000	1,063.630	-1.993%	1,330,858	-26.182%
2024-07-12	1,072.760	1,100.620000	1,066.295000	1,085.260	+2.142%	1,050,057	-27.653%
2024-07-11	1,109.980	1,110.090000	1,061.560200	1,062.500	-3.317%	1,147,331	-26.104%
2024-07-10	1,069.190	1,100.575000	1,065.000000	1,098.950	+3.677%	919,016	-28.555%
2024-07-09	1,079.700	1,081.522300	1,059.350000	1,059.970	-1.617%	923,801	-25.927%
2024-07-08	1,083.150	1,087.790000	1,075.825000	1,077.390	+0.271%	825,557	-27.125%
2024-07-05	1,079.750	1,082.790000	1,069.340000	1,074.480	+0.287%	758,061	-26.927%
2024-07-03	1,058.390	1,074.300000	1,055.410000	1,071.410	+2.245%	776,991	-26.718%
2024-07-02	1,026.770	1,047.990000	1,025.860000	1,047.890	+1.393%	721,062	-25.073%
2024-07-01	1,035.550	1,038.110000	1,015.800000	1,033.490	+1.052%	784,029	-24.029%
2024-06-28	1,028.000	1,048.810000	1,015.450000	1,022.730	-0.514%	809,093	-23.230%
2024-06-27	1,029.440	1,041.710000	1,024.640000	1,028.010	+1.122%	778,612	-23.624%
2024-06-26	1,014.000	1,023.600000	1,003.900000	1,016.600	-0.659%	754,135	-22.767%
2024-06-25	1,005.160	1,023.490000	1,002.635000	1,023.340	+2.129%	684,565	-23.276%
2024-06-24	1,033.170	1,034.710000	1,002.010000	1,002.010	-3.337%	975,880	-21.642%
2024-06-21	1,038.180	1,039.000000	1,023.210000	1,036.600	-1.346%	1,484,591	-24.257%
2024-06-20	1,058.230	1,063.150000	1,045.015100	1,050.740	-1.002%	1,145,985	-25.276%
2024-06-18	1,042.200	1,069.415000	1,042.000000	1,061.380	+0.847%	1,020,250	-26.026%
2024-06-17	1,044.190	1,054.380000	1,032.665000	1,052.470	+2.390%	823,774	-25.399%
2024-06-14	1,021.460	1,031.000000	1,016.602000	1,027.900	-2.357%	1,005,311	-23.616%
2024-06-13	1,053.730	1,061.000000	1,038.745000	1,052.710	-1.511%	1,099,511	-25.416%
2024-06-12	1,059.150	1,077.219200	1,055.630000	1,068.860	+3.171%	975,472	-26.543%
2024-06-11	1,027.490	1,038.910000	1,019.694500	1,036.010	-0.547%	783,105	-24.214%
2024-06-10	1,016.140	1,046.121200	1,013.920000	1,041.710	+1.292%	1,027,926	-24.629%
2024-06-07	1,040.250	1,043.740000	1,026.515000	1,028.420	-2.298%	932,974	-23.655%
2024-06-06	1,048.000	1,054.440000	1,032.990000	1,052.610	+1.082%	1,360,795	-25.409%
2024-06-05	1,019.350	1,041.560000	1,008.900000	1,041.340	+9.521%	2,520,138	-24.602%
2024-06-04	962.240	963.710000	943.000000	950.810	-1.519%	762,232	-17.423%
2024-06-03	969.340	972.260000	948.390000	965.480	+0.534%	741,268	-18.678%
2024-05-31	971.810	980.000000	932.925000	960.350	-0.597%	1,034,463	-18.243%
2024-05-30	957.000	969.150000	952.800000	966.120	+0.860%	841,016	-18.732%
2024-05-29	961.550	965.500000	955.940000	957.880	-3.425%	883,564	-18.033%
2024-05-28	972.800	992.880000	965.250000	991.850	+3.726%	1,180,729	-20.840%
2024-05-24	938.260	958.570000	933.730000	956.220	+2.352%	681,254	-17.890%
2024-05-23	967.580	969.490000	927.414500	934.250	+1.292%	1,342,784	-15.959%
2024-05-22	931.210	933.500000	913.490000	922.330	-0.318%	664,707	-14.873%
2024-05-21	920.940	933.580000	915.335000	925.270	-1.508%	725,101	-15.144%
2024-05-20	925.780	946.720000	925.780000	939.440	+1.564%	667,859	-16.424%
2024-05-17	920.800	930.970000	916.210000	924.970	+0.591%	703,277	-15.116%
2024-05-16	936.500	938.814400	918.940000	919.540	-1.907%	780,018	-14.615%
2024-05-15	918.650	937.420000	910.650000	937.420	+2.447%	876,154	-16.244%
2024-05-14	912.900	916.380000	905.880000	915.030	-0.241%	590,230	-14.194%
2024-05-13	927.680	929.000000	914.260000	917.240	-1.403%	743,850	-14.401%
2024-05-10	925.000	939.000000	925.000000	930.290	+1.834%	803,551	-15.602%
2024-05-09	914.700	918.170000	907.380000	913.540	+0.227%	749,572	-14.054%
2024-05-08	904.440	916.733300	903.320000	911.470	+0.358%	528,005	-13.859%
2024-05-07	924.830	926.380000	907.640000	908.220	-0.949%	645,770	-13.551%
2024-05-06	909.200	918.360000	905.030000	916.920	+1.696%	609,278	-14.371%
2024-05-03	894.590	904.955000	888.670000	901.630	+3.602%	1,034,985	-12.919%
2024-05-02	875.000	878.000000	862.350000	870.280	+2.045%	847,990	-9.782%
2024-05-01	871.110	880.590000	849.140000	852.840	-2.250%	1,287,368	-7.937%
2024-04-30	896.100	907.180000	871.220000	872.470	-4.100%	1,088,908	-10.008%
2024-04-29	911.850	913.250000	901.080000	909.770	-1.001%	649,899	-13.698%
2024-04-26	912.270	926.390000	911.550000	918.970	+1.824%	857,505	-14.562%
2024-04-25	875.000	911.060000	871.000000	902.510	+1.142%	1,110,372	-13.004%
2024-04-24	913.050	915.000000	881.970000	892.320	-1.026%	854,421	-12.010%
2024-04-23	879.300	908.060000	875.000000	901.570	+3.385%	985,629	-12.913%
2024-04-22	870.000	880.000000	862.460000	872.050	+1.455%	1,142,222	-9.965%
2024-04-19	887.440	896.205000	855.585000	859.540	-3.317%	2,203,856	-8.655%
2024-04-18	901.120	903.600000	886.400000	889.030	-2.047%	1,580,456	-11.685%
2024-04-17	942.810	942.830000	895.840000	907.610	-7.095%	3,719,754	-13.493%
2024-04-16	958.300	978.609300	957.200000	976.920	+2.315%	1,255,621	-19.630%
2024-04-15	985.420	988.720000	951.100000	954.820	-0.730%	1,066,147	-17.770%
2024-04-12	969.820	972.150000	956.495000	961.840	-3.058%	1,031,000	-18.370%
2024-04-11	981.550	992.190000	963.330000	992.180	+1.803%	964,745	-20.866%
2024-04-10	962.810	983.480000	962.810000	974.610	-1.538%	722,837	-19.440%
2024-04-09	993.740	1,000.200000	969.359800	989.830	+0.725%	719,577	-20.678%
2024-04-08	989.850	996.200000	980.130000	982.710	+0.323%	928,955	-20.104%
2024-04-05	976.500	986.600000	966.915000	979.550	+2.742%	878,362	-19.846%
2024-04-04	991.990	996.800000	953.390000	953.410	-2.740%	1,269,667	-17.648%
2024-04-03	965.880	986.470000	962.095000	980.270	+1.403%	892,087	-19.905%
2024-04-02	968.130	973.840000	957.115000	966.710	-2.643%	964,241	-18.781%
2024-04-01	979.760	1,022.659900	979.760000	992.950	+2.316%	1,108,469	-20.928%
2024-03-28	969.550	971.870000	961.650000	970.470	-0.363%	685,856	-19.096%
2024-03-27	978.780	979.200000	964.070000	974.010	+0.279%	572,349	-19.390%
2024-03-26	986.740	989.390000	970.830000	971.300	-0.779%	705,963	-19.165%
2024-03-25	979.130	992.280000	976.460000	978.930	-0.105%	860,868	-19.795%
2024-03-22	973.710	991.075000	972.569000	979.960	-1.093%	692,811	-19.879%
2024-03-21	1,005.010	1,005.660000	988.080000	990.790	+2.047%	1,112,386	-20.755%
2024-03-20	956.070	974.295000	946.890000	970.920	+1.997%	838,613	-19.133%
2024-03-19	938.540	956.590000	928.000000	951.910	+1.123%	817,593	-17.518%
2024-03-18	949.360	958.210000	939.750000	941.340	+0.120%	821,347	-16.592%
2024-03-15	954.780	954.780000	931.790000	940.210	-2.039%	1,727,397	-16.492%
2024-03-14	968.590	971.470000	950.560000	959.780	-0.929%	876,562	-18.195%
2024-03-13	983.160	983.160000	959.055000	968.780	-1.576%	851,105	-18.955%
2024-03-12	966.800	984.990000	950.480100	984.290	+2.246%	1,165,183	-20.232%
2024-03-11	979.500	981.030000	957.500000	962.670	-3.184%	1,432,110	-18.440%
2024-03-08	1,038.880	1,040.210000	993.230000	994.330	-5.066%	1,638,526	-21.037%
2024-03-07	1,015.670	1,056.340000	1,014.820000	1,047.390	+4.329%	1,580,298	-25.037%
2024-03-06	986.940	1,009.630000	981.470000	1,003.930	+3.622%	1,304,450	-21.792%
2024-03-05	989.710	992.040000	958.690000	968.840	-2.926%	1,259,548	-18.960%
2024-03-04	992.600	1,007.680000	987.750000	998.040	+0.716%	1,432,966	-21.331%
2024-03-01	951.575	991.450000	950.270000	990.940	+4.125%	1,698,220	-20.767%
2024-02-29	939.500	952.450000	938.420000	951.680	+1.296%	775,908	-17.499%
2024-02-28	939.040	943.499900	935.100000	939.500	-0.199%	519,732	-16.429%
2024-02-27	953.000	957.760000	940.360000	941.370	-0.656%	807,706	-16.595%
2024-02-26	941.510	951.720000	936.200000	947.590	+1.537%	671,256	-17.142%
2024-02-23	952.280	954.560000	932.790000	933.250	-1.954%	878,996	-15.869%
2024-02-22	946.920	959.460000	941.204600	951.850	+4.805%	1,780,845	-17.513%
2024-02-21	897.450	908.670000	892.630000	908.210	-0.150%	870,746	-13.550%
2024-02-20	918.600	919.980000	898.510000	909.570	-2.085%	1,044,138	-13.679%
2024-02-16	932.730	948.515000	925.730000	928.940	-0.097%	1,161,340	-15.479%
2024-02-15	929.080	934.750000	919.340000	929.840	+0.584%	884,296	-15.561%
2024-02-14	914.780	925.750000	913.400000	924.440	+2.338%	1,206,429	-15.068%
2024-02-13	890.850	915.890000	889.011000	903.320	-2.786%	1,297,216	-13.082%
2024-02-12	939.660	946.480000	927.350000	929.210	-2.147%	1,033,552	-15.503%
2024-02-09	936.690	954.320000	931.710000	949.600	+2.889%	1,588,795	-17.318%
2024-02-08	917.590	927.730000	910.910000	922.940	+0.077%	1,150,985	-14.929%
2024-02-07	905.290	927.790000	905.060000	922.230	+1.916%	1,492,165	-14.864%
2024-02-06	898.800	905.760000	890.850000	904.890	+0.707%	1,390,097	-13.233%
2024-02-05	885.600	901.920000	881.100000	898.540	+0.885%	947,238	-12.619%
2024-02-02	879.240	893.050000	879.090000	890.660	+0.013%	896,464	-11.846%
2024-02-01	882.320	893.775000	876.660100	890.540	+2.382%	1,040,199	-11.834%
2024-01-31	861.220	884.000000	859.460000	869.820	+0.206%	1,251,446	-9.734%
2024-01-30	874.050	877.730000	862.605000	868.030	-1.653%	895,609	-9.548%
2024-01-29	867.580	883.420000	865.200000	882.620	+1.714%	1,034,546	-11.043%
2024-01-26	863.550	873.200000	853.205000	867.750	-0.153%	1,614,811	-9.519%
2024-01-25	869.000	883.280000	862.985000	869.080	+2.569%	3,447,690	-9.657%
2024-01-24	826.860	864.589900	826.500000	847.310	+8.854%	7,754,261	-7.336%
2024-01-23	766.050	778.670000	762.540000	778.390	+1.527%	1,800,676	+0.868%
2024-01-22	766.400	776.526800	765.530000	766.680	+1.168%	1,418,602	+2.409%
2024-01-19	748.500	759.470000	744.780000	757.830	+1.786%	1,796,062	+3.605%
2024-01-18	724.680	748.270000	724.680000	744.530	+4.529%	2,230,440	+5.456%
2024-01-17	705.950	713.170000	696.080000	712.270	+0.817%	835,089	+10.232%
2024-01-16	707.990	711.300000	702.500000	706.500	-0.942%	913,070	+11.132%
2024-01-12	712.610	715.545000	709.620000	713.220	-0.739%	580,513	+10.085%

document.getElementById("gtThqh").onerror = function(){this.style.display='none';}; .dark-mode .gKhgdh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKhgdh{ color: #333333; background-color: white; border: 2px solid #333333; }ASMLASML Holding NVstock NASDAQ ADR

ASML
ASML Holding NV
stock NASDAQ ADR