5 DAY PERFORMANCE
-14.74%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
-3.50%
6 MONTH PERFORMANCE
+33.10%
YEAR-TO-DATE PERFORMANCE
+26.88%
1 YEAR PERFORMANCE
+77.70%
ASML Holding NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $1,526.14 | $1,520.94 (-0.34%) | $1,535.11 | $1,475.00 | 1.85 M | $586.17 B |
| 05/11/2026 | $1,559.30 | $1,565.81 (0.42%) | $1,567.99 | $1,521.36 | 2.19 M | $603.46 B |
| 05/08/2026 | $1,538.53 | $1,592.02 (3.48%) | $1,595.31 | $1,531.16 | 2.29 M | $613.56 B |
| 05/07/2026 | $1,548.74 | $1,516.60 (-2.08%) | $1,550.00 | $1,497.81 | 1.73 M | $584.50 B |
| 05/06/2026 | $1,503.09 | $1,544.74 (2.77%) | $1,545.52 | $1,496.00 | 2.31 M | $595.34 B |
| 05/05/2026 | $1,432.42 | $1,442.92 (0.73%) | $1,454.80 | $1,414.39 | 1.62 M | $556.10 B |
| 05/04/2026 | $1,401.77 | $1,386.21 (-1.11%) | $1,417.07 | $1,366.79 | 1.76 M | $534.25 B |
| 05/01/2026 | $1,428.29 | $1,427.02 (-0.09%) | $1,444.15 | $1,414.00 | 707.12 K | $549.97 B |
| 04/30/2026 | $1,414.34 | $1,438.99 (1.74%) | $1,446.65 | $1,395.00 | 1.41 M | $554.59 B |
| 04/29/2026 | $1,386.71 | $1,394.08 (0.53%) | $1,399.70 | $1,374.92 | 1.26 M | $537.28 B |
| 04/28/2026 | $1,389.73 | $1,384.56 (-0.37%) | $1,398.63 | $1,364.81 | 1.93 M | $533.61 B |
| 04/27/2026 | $1,457.84 | $1,432.44 (-1.74%) | $1,458.30 | $1,415.69 | 1.33 M | $552.06 B |
| 04/24/2026 | $1,459.53 | $1,457.70 (-0.13%) | $1,472.65 | $1,441.69 | 1.75 M | $561.80 B |
| 04/23/2026 | $1,438.95 | $1,417.80 (-1.47%) | $1,450.00 | $1,396.23 | 1.80 M | $546.42 B |
| 04/22/2026 | $1,477.00 | $1,443.66 (-2.26%) | $1,477.00 | $1,378.30 | 2.62 M | $556.39 B |
| 04/21/2026 | $1,476.09 | $1,458.97 (-1.16%) | $1,480.17 | $1,446.25 | 1.27 M | $562.29 B |
| 04/20/2026 | $1,461.49 | $1,476.50 (1.03%) | $1,479.30 | $1,452.00 | 1.09 M | $569.04 B |
| 04/17/2026 | $1,463.76 | $1,459.80 (-0.27%) | $1,472.48 | $1,445.69 | 1.88 M | $562.61 B |
| 04/16/2026 | $1,453.00 | $1,410.83 (-2.9%) | $1,453.92 | $1,406.50 | 2.63 M | $543.73 B |
| 04/15/2026 | $1,473.53 | $1,481.77 (0.56%) | $1,486.17 | $1,415.25 | 4.25 M | $571.07 B |
| 04/14/2026 | $1,526.39 | $1,518.30 (-0.53%) | $1,531.98 | $1,496.98 | 1.77 M | $585.15 B |
| 04/13/2026 | $1,465.16 | $1,500.20 (2.39%) | $1,500.80 | $1,461.03 | 1.71 M | $578.18 B |
| 04/10/2026 | $1,482.35 | $1,478.28 (-0.27%) | $1,502.50 | $1,473.72 | 1.52 M | $571.36 B |
| 04/09/2026 | $1,412.12 | $1,448.64 (2.59%) | $1,453.55 | $1,412.12 | 1.58 M | $559.90 B |
| 04/08/2026 | $1,421.00 | $1,421.05 (0%) | $1,429.29 | $1,384.23 | 2.43 M | $549.24 B |
| 04/07/2026 | $1,290.44 | $1,306.45 (1.24%) | $1,309.00 | $1,272.21 | 1.37 M | $504.94 B |
| 04/06/2026 | $1,315.11 | $1,304.01 (-0.84%) | $1,320.00 | $1,280.36 | 1.30 M | $504.00 B |
| 04/02/2026 | $1,305.54 | $1,317.23 (0.9%) | $1,356.20 | $1,298.18 | 1.88 M | $509.11 B |
| 04/01/2026 | $1,345.64 | $1,359.76 (1.05%) | $1,385.72 | $1,344.56 | 1.75 M | $525.55 B |
| 03/31/2026 | $1,284.33 | $1,320.83 (2.84%) | $1,322.41 | $1,276.01 | 1.73 M | $510.50 B |
| 03/30/2026 | $1,318.77 | $1,253.96 (-4.91%) | $1,322.92 | $1,248.11 | 2.14 M | $484.66 B |
| 03/27/2026 | $1,318.43 | $1,302.47 (-1.21%) | $1,333.78 | $1,298.52 | 1.76 M | $503.40 B |
| 03/26/2026 | $1,356.81 | $1,329.50 (-2.01%) | $1,359.42 | $1,326.85 | 1.72 M | $513.85 B |
| 03/25/2026 | $1,394.09 | $1,393.89 (-0.01%) | $1,405.83 | $1,366.69 | 1.61 M | $538.74 B |
| 03/24/2026 | $1,349.12 | $1,399.42 (3.73%) | $1,413.28 | $1,348.68 | 1.80 M | $540.88 B |
| 03/23/2026 | $1,359.73 | $1,369.62 (0.73%) | $1,400.39 | $1,348.11 | 1.98 M | $529.36 B |
| 03/20/2026 | $1,357.26 | $1,317.25 (-2.95%) | $1,370.00 | $1,291.10 | 2.65 M | $509.12 B |
| 03/19/2026 | $1,315.24 | $1,366.39 (3.89%) | $1,372.46 | $1,310.37 | 1.62 M | $528.11 B |
| 03/18/2026 | $1,373.37 | $1,355.17 (-1.33%) | $1,381.29 | $1,354.02 | 1.39 M | $523.77 B |
| 03/17/2026 | $1,385.05 | $1,389.16 (0.3%) | $1,391.06 | $1,369.31 | 1.14 M | $536.91 B |
| 03/16/2026 | $1,379.52 | $1,375.56 (-0.29%) | $1,390.16 | $1,368.20 | 1.31 M | $531.65 B |
| 03/13/2026 | $1,367.54 | $1,345.69 (-1.6%) | $1,386.79 | $1,342.50 | 1.18 M | $520.11 B |
| 03/12/2026 | $1,372.54 | $1,351.58 (-1.53%) | $1,372.54 | $1,333.57 | 1.78 M | $522.39 B |
| 03/11/2026 | $1,383.96 | $1,386.68 (0.2%) | $1,404.78 | $1,372.00 | 1.17 M | $535.95 B |
| 03/10/2026 | $1,374.59 | $1,383.40 (0.64%) | $1,407.54 | $1,369.91 | 1.65 M | $534.68 B |
| 03/09/2026 | $1,284.79 | $1,357.42 (5.65%) | $1,359.00 | $1,276.11 | 1.81 M | $524.64 B |
| 03/06/2026 | $1,293.86 | $1,292.80 (-0.08%) | $1,338.00 | $1,286.67 | 1.90 M | $499.67 B |
| 03/05/2026 | $1,381.12 | $1,368.36 (-0.92%) | $1,407.38 | $1,339.45 | 1.81 M | $528.87 B |
| 03/04/2026 | $1,391.13 | $1,399.37 (0.59%) | $1,405.55 | $1,372.71 | 1.49 M | $540.86 B |
| 03/03/2026 | $1,357.58 | $1,360.94 (0.25%) | $1,373.50 | $1,329.03 | 2.01 M | $526.00 B |
| 03/02/2026 | $1,417.75 | $1,423.54 (0.41%) | $1,442.69 | $1,411.21 | 1.49 M | $550.20 B |
| 02/27/2026 | $1,430.34 | $1,450.56 (1.41%) | $1,461.72 | $1,424.50 | 1.36 M | $560.64 B |
| 02/26/2026 | $1,512.82 | $1,463.80 (-3.24%) | $1,514.33 | $1,426.59 | 2.18 M | $568.69 B |
| 02/25/2026 | $1,522.40 | $1,526.51 (0.27%) | $1,547.22 | $1,516.48 | 1.31 M | $593.05 B |
| 02/24/2026 | $1,500.02 | $1,497.80 (-0.15%) | $1,507.35 | $1,473.93 | 1.54 M | $581.90 B |
| 02/23/2026 | $1,471.40 | $1,485.99 (0.99%) | $1,493.01 | $1,462.00 | 1.28 M | $577.31 B |
| 02/20/2026 | $1,449.42 | $1,469.59 (1.39%) | $1,487.01 | $1,448.32 | 1.10 M | $570.94 B |
| 02/19/2026 | $1,439.04 | $1,458.93 (1.38%) | $1,459.79 | $1,427.58 | 1.14 M | $566.79 B |
| 02/18/2026 | $1,436.47 | $1,468.72 (2.25%) | $1,476.50 | $1,427.38 | 1.33 M | $570.60 B |
| 02/17/2026 | $1,392.57 | $1,419.78 (1.95%) | $1,428.50 | $1,382.75 | 1.10 M | $551.58 B |
| 02/13/2026 | $1,414.85 | $1,406.61 (-0.58%) | $1,436.66 | $1,401.00 | 1.25 M | $546.47 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.
