5 DAY PERFORMANCE
-27.31%
1 MONTH PERFORMANCE
-21.51%
3 MONTH PERFORMANCE
-24.77%
6 MONTH PERFORMANCE
-6.30%
YEAR-TO-DATE PERFORMANCE
+26.88%
1 YEAR PERFORMANCE
+38.44%
ASML Holding NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1,816.93 | $1,783.62 (-1.83%) | $1,825.57 | $1,783.58 | 651.46 K | $689.71 B |
| 10/08/2026 | $1,791.80 | $1,769.79 (-1.23%) | $1,842.53 | $1,763.23 | 1.93 M | $682.08 B |
| 10/07/2026 | $1,788.92 | $1,804.96 (0.9%) | $1,811.71 | $1,785.74 | 1.25 M | $695.63 B |
| 10/06/2026 | $1,870.00 | $1,834.10 (-1.92%) | $1,870.00 | $1,819.09 | 1.63 M | $706.86 B |
| 10/05/2026 | $1,852.53 | $1,859.86 (0.4%) | $1,869.67 | $1,841.80 | 1.39 M | $716.79 B |
| 10/02/2026 | $1,849.74 | $1,867.31 (0.95%) | $1,873.50 | $1,842.45 | 1.35 M | $719.66 B |
| 10/01/2026 | $1,799.10 | $1,808.49 (0.52%) | $1,822.20 | $1,791.25 | 1.41 M | $696.99 B |
| 09/30/2026 | $1,828.60 | $1,811.67 (-0.93%) | $1,830.00 | $1,808.96 | 1.23 M | $698.22 B |
| 09/29/2026 | $1,811.51 | $1,834.39 (1.26%) | $1,841.77 | $1,800.40 | 1.66 M | $706.97 B |
| 09/28/2026 | $1,748.82 | $1,771.41 (1.29%) | $1,784.56 | $1,735.50 | 1.37 M | $682.70 B |
| 09/25/2026 | $1,741.25 | $1,743.94 (0.15%) | $1,759.25 | $1,728.11 | 802.25 K | $672.11 B |
| 09/24/2026 | $1,708.85 | $1,722.50 (0.8%) | $1,736.84 | $1,700.88 | 1.26 M | $663.85 B |
| 09/23/2026 | $1,731.20 | $1,744.61 (0.77%) | $1,746.61 | $1,704.30 | 1.26 M | $672.37 B |
| 09/22/2026 | $1,696.00 | $1,747.90 (3.06%) | $1,749.70 | $1,694.29 | 1.18 M | $673.64 B |
| 09/21/2026 | $1,693.07 | $1,711.32 (1.08%) | $1,722.33 | $1,677.09 | 1.32 M | $659.54 B |
| 09/18/2026 | $1,630.00 | $1,679.92 (3.06%) | $1,681.61 | $1,628.27 | 2.53 M | $647.44 B |
| 09/17/2026 | $1,637.07 | $1,629.67 (-0.45%) | $1,638.70 | $1,614.02 | 1.40 M | $626.61 B |
| 09/16/2026 | $1,629.85 | $1,602.22 (-1.7%) | $1,629.85 | $1,584.54 | 1.34 M | $616.05 B |
| 09/15/2026 | $1,615.61 | $1,591.48 (-1.49%) | $1,616.55 | $1,575.78 | 1.58 M | $611.92 B |
| 09/14/2026 | $1,594.21 | $1,575.15 (-1.2%) | $1,610.41 | $1,572.84 | 1.97 M | $605.65 B |
| 09/11/2026 | $1,726.87 | $1,698.30 (-1.65%) | $1,727.31 | $1,696.21 | 881.94 K | $653.00 B |
| 09/10/2026 | $1,688.51 | $1,687.43 (-0.06%) | $1,716.63 | $1,681.58 | 1.08 M | $648.82 B |
| 09/09/2026 | $1,727.72 | $1,729.52 (0.1%) | $1,750.89 | $1,722.92 | 1.06 M | $665.00 B |
| 09/08/2026 | $1,774.35 | $1,764.85 (-0.54%) | $1,790.00 | $1,743.09 | 1.35 M | $678.58 B |
| 09/04/2026 | $1,678.74 | $1,714.88 (2.15%) | $1,721.66 | $1,675.93 | 1.29 M | $659.37 B |
| 09/03/2026 | $1,642.39 | $1,646.19 (0.23%) | $1,656.31 | $1,619.34 | 1.44 M | $632.96 B |
| 09/02/2026 | $1,672.21 | $1,682.30 (0.6%) | $1,688.66 | $1,650.20 | 873.74 K | $646.84 B |
| 09/01/2026 | $1,680.74 | $1,665.14 (-0.93%) | $1,684.00 | $1,651.21 | 1.01 M | $640.25 B |
| 08/31/2026 | $1,708.68 | $1,696.01 (-0.74%) | $1,716.90 | $1,679.33 | 1.21 M | $652.12 B |
| 08/28/2026 | $1,734.75 | $1,696.16 (-2.22%) | $1,740.00 | $1,692.88 | 1.26 M | $652.17 B |
| 08/27/2026 | $1,746.53 | $1,735.01 (-0.66%) | $1,751.78 | $1,719.11 | 1.03 M | $667.11 B |
| 08/26/2026 | $1,746.33 | $1,745.64 (-0.04%) | $1,761.71 | $1,732.35 | 879.34 K | $671.20 B |
| 08/25/2026 | $1,759.15 | $1,744.16 (-0.85%) | $1,769.99 | $1,735.87 | 809.38 K | $670.63 B |
| 08/24/2026 | $1,761.56 | $1,740.13 (-1.22%) | $1,761.98 | $1,727.57 | 1.20 M | $669.08 B |
| 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 |
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.
