5 DAY PERFORMANCE
-6.90%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
+32.05%
6 MONTH PERFORMANCE
+37.08%
YEAR-TO-DATE PERFORMANCE
+48.93%
1 YEAR PERFORMANCE
+45.59%
ASML Holding N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1,121.93 | $1,099.47 (-2%) | $1,129.38 | $1,098.26 | 1.05 M | $426.25 B |
| 12/04/2025 | $1,122.53 | $1,110.08 (-1.11%) | $1,129.54 | $1,102.17 | 1.51 M | $430.36 B |
| 12/03/2025 | $1,110.24 | $1,140.92 (2.76%) | $1,141.72 | $1,105.62 | 2.06 M | $442.31 B |
| 12/02/2025 | $1,089.61 | $1,108.78 (1.76%) | $1,113.21 | $1,088.68 | 1.43 M | $429.85 B |
| 12/01/2025 | $1,056.03 | $1,087.99 (3.03%) | $1,091.30 | $1,054.47 | 2.10 M | $421.79 B |
| 11/28/2025 | $1,040.40 | $1,060.00 (1.88%) | $1,060.28 | $1,035.44 | 939.70 K | $410.94 B |
| 11/26/2025 | $1,040.67 | $1,040.97 (0.03%) | $1,055.00 | $1,037.30 | 1.57 M | $403.57 B |
| 11/25/2025 | $993.83 | $1,003.22 (0.94%) | $1,006.88 | $973.74 | 1.19 M | $388.93 B |
| 11/24/2025 | $977.62 | $987.82 (1.04%) | $995.14 | $977.59 | 1.63 M | $382.96 B |
| 11/21/2025 | $963.35 | $966.57 (0.33%) | $978.54 | $946.11 | 2.48 M | $374.72 B |
| 11/20/2025 | $1,042.23 | $981.04 (-5.87%) | $1,050.95 | $977.00 | 2.06 M | $380.33 B |
| 11/19/2025 | $1,005.77 | $1,039.33 (3.34%) | $1,044.73 | $1,005.00 | 1.59 M | $402.93 B |
| 11/18/2025 | $1,011.08 | $1,004.06 (-0.69%) | $1,017.72 | $993.99 | 1.41 M | $389.26 B |
| 11/17/2025 | $1,004.72 | $1,020.00 (1.52%) | $1,025.00 | $1,004.27 | 1.69 M | $395.44 B |
| 11/14/2025 | $989.30 | $1,006.98 (1.79%) | $1,018.07 | $981.00 | 1.31 M | $390.39 B |
| 11/13/2025 | $1,040.99 | $1,019.86 (-2.03%) | $1,041.86 | $1,009.51 | 1.41 M | $395.38 B |
| 11/12/2025 | $1,030.16 | $1,037.33 (0.7%) | $1,038.70 | $1,025.23 | 961.90 K | $402.15 B |
| 11/11/2025 | $1,031.77 | $1,022.42 (-0.91%) | $1,036.97 | $1,017.78 | 1.03 M | $396.37 B |
| 11/10/2025 | $1,036.77 | $1,038.79 (0.19%) | $1,042.79 | $1,021.07 | 992.92 K | $402.72 B |
| 11/07/2025 | $1,031.10 | $1,016.96 (-1.37%) | $1,035.40 | $996.82 | 1.84 M | $394.26 B |
| 11/06/2025 | $1,039.88 | $1,029.20 (-1.03%) | $1,041.53 | $1,026.44 | 1.07 M | $399.00 B |
| 11/05/2025 | $1,031.10 | $1,043.75 (1.23%) | $1,050.64 | $1,030.80 | 1.17 M | $404.64 B |
| 11/04/2025 | $1,049.95 | $1,030.14 (-1.89%) | $1,063.26 | $1,028.83 | 1.74 M | $399.37 B |
| 11/03/2025 | $1,063.02 | $1,066.82 (0.36%) | $1,073.40 | $1,062.99 | 868.13 K | $413.59 B |
| 10/31/2025 | $1,071.68 | $1,059.23 (-1.16%) | $1,073.28 | $1,051.40 | 1.18 M | $410.64 B |
| 10/30/2025 | $1,072.68 | $1,075.45 (0.26%) | $1,086.11 | $1,070.61 | 1.28 M | $416.93 B |
| 10/29/2025 | $1,070.66 | $1,070.84 (0.02%) | $1,077.76 | $1,064.84 | 1.53 M | $415.15 B |
| 10/28/2025 | $1,056.80 | $1,052.48 (-0.41%) | $1,060.64 | $1,051.73 | 856.90 K | $408.03 B |
| 10/27/2025 | $1,050.01 | $1,059.98 (0.95%) | $1,060.73 | $1,049.36 | 1.27 M | $410.94 B |
| 10/24/2025 | $1,037.93 | $1,033.10 (-0.47%) | $1,043.40 | $1,032.18 | 1.03 M | $400.51 B |
| 10/23/2025 | $1,004.52 | $1,036.41 (3.17%) | $1,040.50 | $1,004.50 | 1.32 M | $401.80 B |
| 10/22/2025 | $1,026.45 | $1,011.57 (-1.45%) | $1,033.18 | $997.67 | 1.33 M | $392.17 B |
| 10/21/2025 | $1,036.31 | $1,025.02 (-1.09%) | $1,037.47 | $1,024.15 | 1.07 M | $397.38 B |
| 10/20/2025 | $1,031.75 | $1,042.15 (1.01%) | $1,052.17 | $1,031.49 | 1.27 M | $404.02 B |
| 10/17/2025 | $1,020.59 | $1,029.27 (0.85%) | $1,032.77 | $1,015.00 | 1.66 M | $399.03 B |
| 10/16/2025 | $1,037.17 | $1,019.59 (-1.69%) | $1,049.38 | $1,011.10 | 1.94 M | $395.28 B |
| 10/15/2025 | $1,030.13 | $1,009.81 (-1.97%) | $1,033.00 | $993.54 | 2.90 M | $391.49 B |
| 10/14/2025 | $967.46 | $983.18 (1.62%) | $993.48 | $966.00 | 2.42 M | $381.16 B |
| 10/13/2025 | $971.73 | $984.66 (1.33%) | $985.18 | $966.97 | 2.22 M | $381.74 B |
| 10/10/2025 | $970.69 | $936.19 (-3.55%) | $976.20 | $935.41 | 2.93 M | $363.43 B |
| 10/09/2025 | $985.35 | $980.54 (-0.49%) | $987.53 | $971.51 | 1.50 M | $380.65 B |
| 10/08/2025 | $977.95 | $987.81 (1.01%) | $991.59 | $977.42 | 1.95 M | $383.47 B |
| 10/07/2025 | $1,042.83 | $1,002.30 (-3.89%) | $1,044.85 | $1,001.00 | 1.67 M | $389.09 B |
| 10/06/2025 | $1,040.44 | $1,043.30 (0.27%) | $1,059.00 | $1,040.10 | 1.39 M | $405.01 B |
| 10/03/2025 | $1,031.00 | $1,032.22 (0.12%) | $1,039.85 | $1,025.46 | 1.35 M | $400.71 B |
| 10/02/2025 | $1,039.00 | $1,030.17 (-0.85%) | $1,040.23 | $1,021.89 | 1.69 M | $399.91 B |
| 10/01/2025 | $965.61 | $1,003.27 (3.9%) | $1,005.36 | $964.82 | 1.96 M | $389.47 B |
| 09/30/2025 | $968.04 | $968.09 (0.01%) | $975.64 | $963.07 | 1.30 M | $375.81 B |
| 09/29/2025 | $963.73 | $962.61 (-0.12%) | $972.07 | $962.37 | 1.21 M | $373.69 B |
| 09/26/2025 | $946.24 | $951.52 (0.56%) | $955.22 | $942.75 | 955.20 K | $369.38 B |
| 09/25/2025 | $938.20 | $949.55 (1.21%) | $952.66 | $937.12 | 1.27 M | $368.62 B |
| 09/24/2025 | $949.72 | $946.94 (-0.29%) | $953.60 | $940.95 | 1.40 M | $367.60 B |
| 09/23/2025 | $964.41 | $963.51 (-0.09%) | $977.48 | $956.00 | 1.66 M | $374.03 B |
| 09/22/2025 | $960.92 | $957.80 (-0.32%) | $964.54 | $953.59 | 1.89 M | $371.82 B |
| 09/19/2025 | $926.07 | $932.15 (0.66%) | $938.65 | $925.87 | 2.41 M | $361.86 B |
| 09/18/2025 | $928.67 | $927.80 (-0.09%) | $938.68 | $916.03 | 3.18 M | $360.17 B |
| 09/17/2025 | $868.23 | $872.27 (0.47%) | $877.63 | $861.18 | 1.55 M | $338.62 B |
| 09/16/2025 | $879.94 | $878.42 (-0.17%) | $881.46 | $867.57 | 1.83 M | $341.00 B |
| 09/15/2025 | $834.93 | $867.30 (3.88%) | $868.72 | $833.92 | 2.70 M | $336.69 B |
| 09/12/2025 | $808.52 | $813.87 (0.66%) | $815.78 | $806.30 | 1.02 M | $315.94 B |
| 09/11/2025 | $799.69 | $804.16 (0.56%) | $809.15 | $798.51 | 1.30 M | $312.17 B |
| 09/10/2025 | $806.82 | $793.14 (-1.7%) | $809.60 | $791.02 | 1.63 M | $307.90 B |
| 09/09/2025 | $795.20 | $805.13 (1.25%) | $805.84 | $793.12 | 1.32 M | $312.55 B |
| 09/08/2025 | $789.65 | $796.25 (0.84%) | $798.70 | $786.75 | 1.28 M | $309.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
