5 DAY PERFORMANCE
-22.51%
1 MONTH PERFORMANCE
-22.75%
3 MONTH PERFORMANCE
-16.87%
6 MONTH PERFORMANCE
-9.37%
YEAR-TO-DATE PERFORMANCE
+26.88%
1 YEAR PERFORMANCE
+79.82%
ASML Holding NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1,763.51 | $1,763.76 (0.01%) | $1,771.00 | $1,741.00 | 973.15 K | $678.17 B |
| 08/20/2026 | $1,743.76 | $1,750.31 (0.38%) | $1,775.82 | $1,741.02 | 825.42 K | $672.99 B |
| 08/19/2026 | $1,797.72 | $1,751.73 (-2.56%) | $1,804.28 | $1,748.85 | 1.46 M | $673.54 B |
| 08/18/2026 | $1,809.00 | $1,802.98 (-0.33%) | $1,820.41 | $1,775.70 | 1.51 M | $693.25 B |
| 08/17/2026 | $1,871.68 | $1,883.12 (0.61%) | $1,896.35 | $1,860.12 | 1.29 M | $724.06 B |
| 08/14/2026 | $1,839.19 | $1,844.08 (0.27%) | $1,853.32 | $1,820.41 | 929.00 K | $709.05 B |
| 08/13/2026 | $1,819.07 | $1,847.90 (1.58%) | $1,873.69 | $1,813.30 | 1.24 M | $710.52 B |
| 08/12/2026 | $1,832.63 | $1,810.07 (-1.23%) | $1,845.00 | $1,807.38 | 1.39 M | $695.97 B |
| 08/11/2026 | $1,793.93 | $1,799.38 (0.3%) | $1,819.59 | $1,778.32 | 1.48 M | $691.86 B |
| 08/10/2026 | $1,793.01 | $1,733.48 (-3.32%) | $1,794.47 | $1,732.81 | 1.11 M | $666.52 B |
| 08/07/2026 | $1,759.71 | $1,740.99 (-1.06%) | $1,761.31 | $1,720.11 | 1.06 M | $669.41 B |
| 08/06/2026 | $1,695.39 | $1,704.37 (0.53%) | $1,735.53 | $1,672.11 | 1.07 M | $655.33 B |
| 08/05/2026 | $1,700.42 | $1,678.22 (-1.31%) | $1,729.06 | $1,671.75 | 1.22 M | $645.28 B |
| 08/04/2026 | $1,700.04 | $1,711.89 (0.7%) | $1,717.56 | $1,686.01 | 1.53 M | $658.22 B |
| 08/03/2026 | $1,609.69 | $1,642.52 (2.04%) | $1,655.20 | $1,582.00 | 1.44 M | $631.55 B |
| 07/31/2026 | $1,683.38 | $1,629.00 (-3.23%) | $1,692.15 | $1,624.71 | 1.60 M | $626.35 B |
| 07/30/2026 | $1,645.07 | $1,651.44 (0.39%) | $1,676.78 | $1,626.44 | 2.17 M | $634.98 B |
| 07/29/2026 | $1,569.39 | $1,550.69 (-1.19%) | $1,621.46 | $1,530.64 | 2.55 M | $596.24 B |
| 07/28/2026 | $1,580.50 | $1,582.95 (0.16%) | $1,599.88 | $1,553.58 | 3.01 M | $608.64 B |
| 07/27/2026 | $1,739.19 | $1,655.26 (-4.83%) | $1,746.70 | $1,613.34 | 3.33 M | $636.45 B |
| 07/24/2026 | $1,789.88 | $1,757.09 (-1.83%) | $1,797.87 | $1,739.88 | 1.32 M | $675.60 B |
| 07/23/2026 | $1,782.12 | $1,803.00 (1.17%) | $1,823.58 | $1,780.24 | 1.11 M | $693.25 B |
| 07/22/2026 | $1,767.65 | $1,801.86 (1.94%) | $1,817.20 | $1,767.04 | 1.01 M | $692.82 B |
| 07/21/2026 | $1,801.20 | $1,801.51 (0.02%) | $1,823.88 | $1,785.54 | 1.68 M | $692.68 B |
| 07/20/2026 | $1,778.69 | $1,739.02 (-2.23%) | $1,798.34 | $1,728.60 | 1.64 M | $668.65 B |
| 07/17/2026 | $1,733.78 | $1,747.58 (0.8%) | $1,790.91 | $1,703.40 | 2.21 M | $671.94 B |
| 07/16/2026 | $1,796.91 | $1,784.87 (-0.67%) | $1,853.45 | $1,779.12 | 2.58 M | $686.28 B |
| 07/15/2026 | $1,825.06 | $1,815.27 (-0.54%) | $1,830.00 | $1,735.65 | 4.19 M | $697.97 B |
| 07/14/2026 | $1,787.45 | $1,775.64 (-0.66%) | $1,798.27 | $1,749.86 | 2.53 M | $682.73 B |
| 07/13/2026 | $1,773.54 | $1,726.04 (-2.68%) | $1,775.79 | $1,718.08 | 1.42 M | $663.66 B |
| 07/10/2026 | $1,783.88 | $1,797.32 (0.75%) | $1,815.18 | $1,766.66 | 1.22 M | $692.69 B |
| 07/09/2026 | $1,835.46 | $1,804.25 (-1.7%) | $1,858.73 | $1,796.76 | 1.55 M | $695.36 B |
| 07/08/2026 | $1,733.68 | $1,768.65 (2.02%) | $1,780.66 | $1,729.38 | 1.42 M | $681.64 B |
| 07/07/2026 | $1,737.13 | $1,747.28 (0.58%) | $1,761.04 | $1,717.31 | 1.86 M | $673.40 B |
| 07/06/2026 | $1,830.00 | $1,825.07 (-0.27%) | $1,868.60 | $1,813.33 | 1.95 M | $703.38 B |
| 07/02/2026 | $1,843.98 | $1,769.32 (-4.05%) | $1,858.40 | $1,748.02 | 2.70 M | $681.90 B |
| 07/01/2026 | $1,916.28 | $1,843.04 (-3.82%) | $1,943.00 | $1,832.63 | 2.58 M | $710.31 B |
| 06/30/2026 | $1,915.50 | $1,989.44 (3.86%) | $1,999.96 | $1,913.88 | 2.71 M | $766.73 B |
| 06/29/2026 | $1,798.95 | $1,883.11 (4.68%) | $1,886.12 | $1,772.52 | 1.76 M | $725.75 B |
| 06/26/2026 | $1,781.66 | $1,794.62 (0.73%) | $1,809.00 | $1,767.64 | 2.84 M | $691.65 B |
| 06/25/2026 | $1,855.50 | $1,841.18 (-0.77%) | $1,855.91 | $1,777.04 | 2.20 M | $709.59 B |
| 06/24/2026 | $1,750.42 | $1,762.77 (0.71%) | $1,779.65 | $1,730.29 | 2.03 M | $679.37 B |
| 06/23/2026 | $1,777.70 | $1,778.46 (0.04%) | $1,812.95 | $1,755.97 | 2.42 M | $685.42 B |
| 06/22/2026 | $1,953.52 | $1,929.25 (-1.24%) | $1,959.04 | $1,886.44 | 1.79 M | $743.53 B |
| 06/18/2026 | $1,924.18 | $1,929.68 (0.29%) | $1,942.87 | $1,909.53 | 2.41 M | $743.70 B |
| 06/17/2026 | $1,897.20 | $1,867.83 (-1.55%) | $1,938.49 | $1,865.32 | 2.32 M | $719.86 B |
| 06/16/2026 | $1,872.01 | $1,803.89 (-3.64%) | $1,881.16 | $1,802.61 | 1.80 M | $695.22 B |
| 06/15/2026 | $1,894.54 | $1,892.66 (-0.1%) | $1,913.70 | $1,865.00 | 2.34 M | $729.43 B |
| 06/12/2026 | $1,847.62 | $1,863.55 (0.86%) | $1,892.80 | $1,839.00 | 2.53 M | $718.21 B |
| 06/11/2026 | $1,780.00 | $1,899.48 (6.71%) | $1,903.50 | $1,775.10 | 2.97 M | $732.06 B |
| 06/10/2026 | $1,746.46 | $1,734.19 (-0.7%) | $1,812.00 | $1,723.21 | 2.59 M | $668.36 B |
| 06/09/2026 | $1,776.62 | $1,777.77 (0.06%) | $1,831.11 | $1,676.28 | 3.15 M | $685.15 B |
| 06/08/2026 | $1,732.79 | $1,749.04 (0.94%) | $1,769.49 | $1,719.02 | 2.06 M | $674.08 B |
| 06/05/2026 | $1,685.36 | $1,641.74 (-2.59%) | $1,705.48 | $1,638.38 | 2.74 M | $632.73 B |
| 06/04/2026 | $1,679.80 | $1,757.47 (4.62%) | $1,779.29 | $1,672.43 | 2.25 M | $677.33 B |
| 06/03/2026 | $1,709.31 | $1,726.36 (1%) | $1,743.27 | $1,690.00 | 1.83 M | $665.34 B |
| 06/02/2026 | $1,659.69 | $1,705.37 (2.75%) | $1,708.32 | $1,647.59 | 1.48 M | $657.25 B |
| 06/01/2026 | $1,594.47 | $1,628.57 (2.14%) | $1,646.53 | $1,585.61 | 1.06 M | $627.65 B |
| 05/29/2026 | $1,633.47 | $1,612.76 (-1.27%) | $1,654.20 | $1,604.86 | 1.07 M | $621.56 B |
| 05/28/2026 | $1,617.09 | $1,605.77 (-0.7%) | $1,627.53 | $1,580.00 | 972.55 K | $618.86 B |
| 05/27/2026 | $1,637.35 | $1,597.87 (-2.41%) | $1,639.13 | $1,583.00 | 1.36 M | $615.82 B |
| 05/26/2026 | $1,641.85 | $1,632.03 (-0.6%) | $1,648.01 | $1,604.25 | 1.65 M | $628.98 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.
