5 DAY PERFORMANCE
+729.87%
1 MONTH PERFORMANCE
+670.25%
3 MONTH PERFORMANCE
+592.40%
6 MONTH PERFORMANCE
+918.10%
YEAR-TO-DATE PERFORMANCE
+1,160.30%
1 YEAR PERFORMANCE
+1,348.65%
ASML Holding NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.66 | $11.74 (0.69%) | $11.74 | $11.51 | 13.77 K | $22.76 M |
| 09/18/2026 | $11.29 | $11.46 (1.51%) | $11.46 | $11.27 | 4.83 K | $22.22 M |
| 09/17/2026 | $11.14 | $11.17 (0.27%) | $11.17 | $11.08 | 2.01 K | $21.66 M |
| 09/16/2026 | $11.10 | $10.98 (-1.08%) | $11.10 | $10.94 | 6.12 K | $21.29 M |
| 09/15/2026 | $10.97 | $10.85 (-1.09%) | $10.97 | $10.77 | 2.36 K | $21.04 M |
| 09/14/2026 | $10.93 | $10.74 (-1.74%) | $10.96 | $10.74 | 16.30 K | $20.83 M |
| 09/11/2026 | $11.55 | $11.50 (-0.43%) | $11.60 | $11.50 | 10.50 K | $22.30 M |
| 09/10/2026 | $11.43 | $11.42 (-0.09%) | $11.57 | $11.34 | 6.90 K | $22.15 M |
| 09/09/2026 | $11.76 | $11.65 (-0.94%) | $11.79 | $11.65 | 54.20 K | $22.59 M |
| 09/08/2026 | $12.01 | $11.91 (-0.83%) | $12.06 | $11.80 | 6.50 K | $23.10 M |
| 09/04/2026 | $11.58 | $11.58 (0%) | $11.60 | $11.49 | 7.21 K | $22.46 M |
| 09/03/2026 | $11.00 | $11.12 (1.09%) | $11.18 | $10.98 | 8.20 K | $21.56 M |
| 09/02/2026 | $11.30 | $11.40 (0.88%) | $11.42 | $11.20 | 5.52 K | $22.11 M |
| 09/01/2026 | $11.35 | $11.25 (-0.88%) | $11.43 | $11.20 | 7.14 K | $21.82 M |
| 08/31/2026 | $11.63 | $11.45 (-1.55%) | $11.63 | $11.37 | 8.66 K | $22.20 M |
| 08/28/2026 | $11.65 | $11.49 (-1.37%) | $11.73 | $11.49 | 4.73 K | $22.28 M |
| 08/27/2026 | $11.73 | $11.64 (-0.77%) | $11.75 | $11.62 | 8.41 K | $22.57 M |
| 08/26/2026 | $11.76 | $11.75 (-0.09%) | $11.83 | $11.71 | 3.85 K | $22.79 M |
| 08/25/2026 | $11.85 | $11.70 (-1.27%) | $11.87 | $11.68 | 5.80 K | $22.69 M |
| 08/24/2026 | $11.90 | $11.68 (-1.85%) | $11.90 | $11.64 | 29.00 K | $22.65 M |
| 08/21/2026 | $11.87 | $11.83 (-0.34%) | $11.87 | $11.71 | 6.70 K | $22.94 M |
| 08/20/2026 | $11.86 | $11.76 (-0.84%) | $11.88 | $11.73 | 3.36 K | $22.80 M |
| 08/19/2026 | $12.06 | $11.80 (-2.16%) | $12.11 | $11.77 | 17.70 K | $22.88 M |
| 08/18/2026 | $12.31 | $12.21 (-0.81%) | $12.32 | $12.05 | 8.40 K | $23.68 M |
| 08/17/2026 | $12.71 | $12.77 (0.47%) | $12.83 | $12.63 | 7.30 K | $24.76 M |
| 08/14/2026 | $12.52 | $12.45 (-0.56%) | $12.52 | $12.37 | 7.20 K | $24.14 M |
| 08/13/2026 | $12.60 | $12.57 (-0.24%) | $12.73 | $12.53 | 10.40 K | $24.38 M |
| 08/12/2026 | $12.49 | $12.35 (-1.12%) | $12.49 | $12.33 | 6.80 K | $23.95 M |
| 08/11/2026 | $12.18 | $12.23 (0.41%) | $12.35 | $12.15 | 14.50 K | $23.72 M |
| 08/10/2026 | $12.04 | $11.81 (-1.91%) | $12.13 | $11.80 | 9.24 K | $22.90 M |
| 08/07/2026 | $11.88 | $11.84 (-0.34%) | $11.88 | $11.74 | 10.60 K | $22.96 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 |
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.
