5 DAY PERFORMANCE
-5.37%
1 MONTH PERFORMANCE
+2.36%
3 MONTH PERFORMANCE
-3.70%
6 MONTH PERFORMANCE
+28.76%
YEAR-TO-DATE PERFORMANCE
+25.96%
1 YEAR PERFORMANCE
+93.21%
ASML Holding NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $101.79 | $103.61 (1.79%) | $103.61 | $101.79 | 2.23 K | $1.97 M |
| 05/05/2026 | $96.41 | $97.30 (0.92%) | $97.93 | $95.73 | 1.62 K | $1.89 M |
| 05/04/2026 | $95.16 | $93.68 (-1.56%) | $95.16 | $93.28 | 1.40 K | $1.82 M |
| 05/01/2026 | $96.25 | $96.29 (0.04%) | $96.29 | $96.25 | 531 | $1.87 M |
| 04/30/2026 | $94.62 | $96.75 (2.25%) | $96.77 | $94.62 | 5.63 K | $1.88 M |
| 04/29/2026 | $93.78 | $94.17 (0.42%) | $94.18 | $93.78 | 1.40 K | $1.83 M |
| 04/28/2026 | $93.79 | $93.49 (-0.32%) | $93.80 | $92.59 | 800 | $1.81 M |
| 04/27/2026 | $97.76 | $96.45 (-1.34%) | $97.76 | $95.70 | 704 | $1.87 M |
| 04/24/2026 | $98.59 | $97.97 (-0.63%) | $98.63 | $97.97 | 400 | $1.90 M |
| 04/23/2026 | $96.93 | $95.45 (-1.53%) | $96.98 | $95.45 | 400 | $1.85 M |
| 04/22/2026 | $98.38 | $97.22 (-1.18%) | $98.38 | $93.44 | 2.50 K | $1.89 M |
| 04/21/2026 | $97.89 | $97.79 (-0.1%) | $97.89 | $97.42 | 800 | $1.90 M |
| 04/20/2026 | $97.59 | $98.53 (0.96%) | $98.53 | $97.50 | 600 | $1.91 M |
| 04/17/2026 | $96.86 | $97.57 (0.73%) | $97.73 | $96.86 | 1.60 K | $1.89 M |
| 04/16/2026 | $97.23 | $94.23 (-3.09%) | $97.23 | $94.23 | 711 | $1.83 M |
| 04/15/2026 | $98.63 | $98.98 (0.35%) | $98.98 | $95.02 | 10.83 K | $1.92 M |
| 04/14/2026 | $100.91 | $100.92 (0.01%) | $100.92 | $100.91 | 500 | $1.96 M |
| 04/13/2026 | $99.00 | $100.37 (1.38%) | $100.37 | $99.00 | 1.70 K | $1.95 M |
| 04/10/2026 | $99.52 | $99.22 (-0.3%) | $100.11 | $99.22 | 2.40 K | $1.92 M |
| 04/09/2026 | $95.26 | $97.47 (2.32%) | $97.54 | $95.26 | 3.44 K | $1.89 M |
| 04/08/2026 | $95.70 | $95.85 (0.16%) | $95.85 | $95.70 | 700 | $1.86 M |
| 04/07/2026 | $87.98 | $88.86 (1%) | $88.86 | $87.31 | 1.51 K | $1.72 M |
| 04/06/2026 | $89.34 | $89.02 (-0.36%) | $89.34 | $87.82 | 3.20 K | $1.73 M |
| 04/02/2026 | $90.86 | $90.15 (-0.78%) | $91.88 | $90.15 | 2.90 K | $1.75 M |
| 04/01/2026 | $93.06 | $92.40 (-0.71%) | $93.69 | $92.40 | 1.60 K | $1.79 M |
| 03/31/2026 | $87.87 | $89.98 (2.4%) | $89.98 | $87.87 | 4.50 K | $1.74 M |
| 03/30/2026 | $87.59 | $86.40 (-1.36%) | $87.59 | $86.25 | 1.35 K | $1.68 M |
| 03/27/2026 | $90.50 | $89.06 (-1.59%) | $90.50 | $89.06 | 921 | $1.73 M |
| 03/26/2026 | $91.97 | $90.84 (-1.23%) | $92.03 | $90.84 | 230 | $1.76 M |
| 03/25/2026 | $94.78 | $94.78 (0%) | $94.78 | $94.78 | 144 | $1.84 M |
| 03/24/2026 | $93.02 | $94.87 (1.99%) | $95.32 | $93.02 | 600 | $1.84 M |
| 03/23/2026 | $93.35 | $92.88 (-0.5%) | $93.35 | $92.88 | 540 | $1.80 M |
| 03/20/2026 | $89.54 | $89.54 (0%) | $89.54 | $89.54 | 600 | $1.74 M |
| 03/19/2026 | $90.10 | $92.74 (2.93%) | $92.74 | $90.10 | 546 | $1.80 M |
| 03/18/2026 | $93.50 | $93.02 (-0.51%) | $93.80 | $93.02 | 300 | $1.80 M |
| 03/17/2026 | $94.59 | $94.59 (0%) | $94.59 | $94.59 | 300 | $1.83 M |
| 03/16/2026 | $93.93 | $93.91 (-0.02%) | $94.00 | $93.78 | 6.00 K | $1.82 M |
| 03/13/2026 | $95.68 | $93.59 (-2.18%) | $95.68 | $93.50 | 1.27 K | $1.81 M |
| 03/12/2026 | $92.28 | $93.21 (1.01%) | $93.21 | $92.28 | 1.71 K | $1.81 M |
| 03/11/2026 | $95.90 | $95.13 (-0.8%) | $95.90 | $95.06 | 1.71 K | $1.84 M |
| 03/10/2026 | $95.13 | $94.47 (-0.69%) | $95.75 | $94.47 | 1.40 K | $1.83 M |
| 03/09/2026 | $88.22 | $92.90 (5.3%) | $92.90 | $88.22 | 947 | $1.80 M |
| 03/06/2026 | $90.58 | $88.60 (-2.19%) | $90.58 | $88.60 | 733 | $1.72 M |
| 03/05/2026 | $94.68 | $93.66 (-1.08%) | $94.68 | $93.66 | 402 | $1.82 M |
| 03/04/2026 | $95.49 | $95.49 (0%) | $95.49 | $95.49 | 400 | $1.85 M |
| 03/03/2026 | $92.31 | $93.00 (0.75%) | $93.00 | $92.31 | 800 | $1.80 M |
| 03/02/2026 | $97.00 | $96.65 (-0.36%) | $97.00 | $96.00 | 1.00 K | $1.87 M |
| 02/27/2026 | $97.00 | $97.27 (0.28%) | $97.27 | $96.69 | 1.00 K | $1.89 M |
| 02/26/2026 | $97.83 | $98.33 (0.51%) | $98.33 | $97.83 | 1.25 K | $1.91 M |
| 02/25/2026 | $102.91 | $102.47 (-0.43%) | $102.91 | $102.47 | 704 | $1.99 M |
| 02/24/2026 | $100.95 | $100.95 (0%) | $100.95 | $100.95 | 300 | $1.96 M |
| 02/23/2026 | $98.75 | $99.78 (1.04%) | $99.78 | $98.70 | 500 | $1.93 M |
| 02/20/2026 | $99.58 | $98.86 (-0.72%) | $99.58 | $98.86 | 800 | $1.92 M |
| 02/19/2026 | $97.62 | $98.20 (0.59%) | $98.20 | $97.61 | 900 | $1.90 M |
| 02/18/2026 | $98.59 | $98.84 (0.25%) | $98.84 | $98.59 | 1.30 K | $1.92 M |
| 02/17/2026 | $95.13 | $94.94 (-0.2%) | $95.56 | $94.94 | 6.20 K | $1.84 M |
| 02/13/2026 | $95.04 | $93.81 (-1.29%) | $95.24 | $93.81 | 1.12 K | $1.82 M |
| 02/12/2026 | $95.96 | $94.15 (-1.89%) | $95.96 | $94.15 | 500 | $1.83 M |
| 02/11/2026 | $96.29 | $96.05 (-0.25%) | $96.34 | $94.75 | 1.40 K | $1.86 M |
| 02/10/2026 | $95.65 | $94.25 (-1.46%) | $95.65 | $94.25 | 736 | $1.83 M |
| 02/09/2026 | $94.30 | $95.05 (0.8%) | $95.19 | $94.03 | 2.50 K | $1.84 M |
| 02/06/2026 | $94.27 | $94.62 (0.37%) | $94.70 | $94.27 | 1.63 K | $1.83 M |
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.
