5 DAY PERFORMANCE
+720.90%
1 MONTH PERFORMANCE
+662.51%
3 MONTH PERFORMANCE
+792.46%
6 MONTH PERFORMANCE
+863.21%
YEAR-TO-DATE PERFORMANCE
+1,160.30%
1 YEAR PERFORMANCE
+1,786.54%
ASML Holding NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.88 | $11.76 (-1.01%) | $11.88 | $11.74 | 8.95 K | $22.80 M |
| 08/06/2026 | $12.50 | $11.66 (-6.72%) | $12.50 | $11.44 | 10.54 K | $22.61 M |
| 08/05/2026 | $11.65 | $11.44 (-1.8%) | $11.73 | $11.44 | 11.80 K | $22.18 M |
| 08/04/2026 | $11.64 | $11.65 (0.09%) | $11.69 | $11.54 | 14.74 K | $22.59 M |
| 08/03/2026 | $11.02 | $11.23 (1.91%) | $11.29 | $10.90 | 10.00 K | $21.78 M |
| 07/31/2026 | $11.46 | $11.10 (-3.14%) | $11.50 | $11.10 | 5.90 K | $21.53 M |
| 07/30/2026 | $11.24 | $11.24 (0%) | $11.40 | $11.22 | 8.50 K | $21.80 M |
| 07/29/2026 | $10.90 | $10.67 (-2.11%) | $11.06 | $10.61 | 6.95 K | $20.69 M |
| 07/28/2026 | $10.91 | $10.95 (0.37%) | $10.98 | $10.75 | 22.42 K | $21.23 M |
| 07/27/2026 | $12.10 | $11.40 (-5.79%) | $12.10 | $11.17 | 17.93 K | $22.11 M |
| 07/24/2026 | $12.25 | $12.12 (-1.06%) | $12.25 | $12.02 | 10.51 K | $23.50 M |
| 07/23/2026 | $12.33 | $12.36 (0.24%) | $12.50 | $12.33 | 5.40 K | $23.97 M |
| 07/22/2026 | $12.17 | $12.36 (1.56%) | $12.43 | $12.17 | 13.02 K | $23.97 M |
| 07/21/2026 | $12.30 | $12.37 (0.57%) | $12.45 | $12.24 | 5.80 K | $23.99 M |
| 07/20/2026 | $12.14 | $11.91 (-1.89%) | $12.30 | $11.89 | 17.00 K | $23.10 M |
| 07/17/2026 | $11.93 | $11.98 (0.42%) | $12.21 | $11.85 | 10.50 K | $23.23 M |
| 07/16/2026 | $12.32 | $12.19 (-1.06%) | $12.51 | $12.19 | 14.70 K | $23.64 M |
| 07/15/2026 | $12.47 | $12.45 (-0.16%) | $12.66 | $11.90 | 53.60 K | $24.14 M |
| 07/14/2026 | $12.20 | $12.20 (0%) | $12.39 | $12.06 | 25.25 K | $2.37 M |
| 07/13/2026 | $12.05 | $11.89 (-1.33%) | $12.05 | $11.89 | 19.46 K | $2.31 M |
| 07/10/2026 | $12.19 | $12.31 (0.98%) | $12.35 | $12.19 | 39.87 K | $2.39 M |
| 07/09/2026 | $12.55 | $12.33 (-1.75%) | $12.65 | $12.33 | 23.00 K | $239.10 K |
| 07/08/2026 | $11.90 | $12.10 (1.68%) | $12.11 | $11.90 | 66.00 K | $234.64 K |
| 07/07/2026 | $11.92 | $11.95 (0.25%) | $11.95 | $11.86 | 30.00 K | $231.73 K |
| 07/06/2026 | $12.75 | $12.46 (-2.27%) | $12.75 | $12.46 | 39.00 K | $241.62 K |
| 07/02/2026 | $12.62 | $12.11 (-4.04%) | $12.62 | $12.00 | 229.00 K | $234.84 K |
| 07/01/2026 | $13.22 | $12.65 (-4.31%) | $13.22 | $12.61 | 24.48 K | $245.31 K |
| 06/30/2026 | $13.22 | $13.62 (3.03%) | $13.62 | $13.22 | 23.00 K | $264.12 K |
| 06/29/2026 | $11.29 | $12.82 (13.55%) | $12.82 | $11.29 | 19.00 K | $248.61 K |
| 06/26/2026 | $12.20 | $12.37 (1.39%) | $12.37 | $12.20 | 36.00 K | $239.88 K |
| 06/25/2026 | $12.74 | $12.60 (-1.1%) | $12.74 | $12.37 | 20.16 K | $244.34 K |
| 06/24/2026 | $12.11 | $12.12 (0.08%) | $12.24 | $11.97 | 22.55 K | $235.03 K |
| 06/23/2026 | $12.17 | $12.22 (0.41%) | $12.31 | $12.13 | 20.00 K | $236.97 K |
| 06/22/2026 | $12.90 | $13.18 (2.17%) | $13.18 | $12.90 | 12.00 K | $255.59 K |
| 06/18/2026 | $13.13 | $13.16 (0.23%) | $13.21 | $13.13 | 15.00 K | $255.20 K |
| 06/17/2026 | $12.90 | $12.73 (-1.32%) | $13.00 | $12.73 | 36.00 K | $246.86 K |
| 06/16/2026 | $12.57 | $12.16 (-3.26%) | $12.60 | $12.16 | 14.00 K | $235.81 K |
| 06/15/2026 | $12.85 | $12.84 (-0.08%) | $12.94 | $12.67 | 21.22 K | $248.99 K |
| 06/12/2026 | $11.93 | $12.66 (6.12%) | $12.80 | $11.93 | 21.24 K | $245.50 K |
| 06/11/2026 | $12.14 | $12.87 (6.01%) | $12.87 | $12.11 | 31.00 K | $249.58 K |
| 06/10/2026 | $11.31 | $11.84 (4.69%) | $12.30 | $11.31 | 24.00 K | $229.60 K |
| 06/09/2026 | $11.06 | $12.07 (9.13%) | $12.36 | $11.06 | 26.43 K | $234.06 K |
| 06/08/2026 | $11.30 | $11.93 (5.58%) | $12.03 | $11.30 | 23.00 K | $231.35 K |
| 06/05/2026 | $11.47 | $11.27 (-1.74%) | $11.60 | $10.62 | 21.00 K | $218.55 K |
| 06/04/2026 | $11.38 | $11.93 (4.83%) | $12.00 | $11.32 | 19.00 K | $231.35 K |
| 06/03/2026 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 2.43 K | $227.47 K |
| 06/02/2026 | $11.36 | $11.56 (1.76%) | $11.56 | $11.36 | 15.25 K | $224.17 K |
| 06/01/2026 | $10.79 | $11.03 (2.22%) | $11.03 | $10.78 | 190.00 K | $213.89 K |
| 05/29/2026 | $11.04 | $10.91 (-1.18%) | $11.04 | $10.50 | 11.00 K | $211.57 K |
| 05/28/2026 | $10.75 | $10.88 (1.21%) | $10.97 | $10.75 | 16.00 K | $210.98 K |
| 05/27/2026 | $10.90 | $10.85 (-0.46%) | $10.90 | $10.75 | 22.00 K | $210.40 K |
| 05/26/2026 | $11.14 | $11.07 (-0.63%) | $11.14 | $11.03 | 18.42 K | $214.67 K |
| 05/22/2026 | $11.06 | $11.09 (0.27%) | $11.18 | $11.06 | 16.08 K | $215.06 K |
| 05/21/2026 | $10.65 | $10.80 (1.41%) | $10.80 | $10.65 | 9.00 K | $209.43 K |
| 05/20/2026 | $10.21 | $10.51 (2.94%) | $10.55 | $10.21 | 19.00 K | $203.81 K |
| 05/19/2026 | $10.00 | $9.93 (-0.7%) | $10.00 | $9.92 | 4.15 K | $192.56 K |
| 05/18/2026 | $9.94 | $9.99 (0.5%) | $9.99 | $9.94 | 5.37 K | $193.73 K |
| 05/15/2026 | $10.10 | $10.22 (1.19%) | $10.22 | $10.10 | 7.00 K | $198.19 K |
| 05/14/2026 | $10.71 | $10.74 (0.28%) | $10.79 | $10.71 | 6.00 K | $208.27 K |
| 05/13/2026 | $10.40 | $10.65 (2.4%) | $10.68 | $10.40 | 16.64 K | $206.52 K |
| 05/12/2026 | $9.93 | $10.23 (3.02%) | $10.23 | $9.93 | 16.00 K | $198.38 K |
| 05/11/2026 | $10.23 | $10.49 (2.54%) | $10.49 | $10.20 | 14.07 K | $203.42 K |
| 05/08/2026 | $10.46 | $10.66 (1.91%) | $10.66 | $10.38 | 44.00 K | $206.72 K |
| 05/07/2026 | $10.39 | $10.21 (-1.73%) | $10.39 | $10.15 | 28.00 K | $197.99 K |
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.
