5 DAY PERFORMANCE
-30.77%
1 MONTH PERFORMANCE
-17.84%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
+27.53%
YEAR-TO-DATE PERFORMANCE
+25.96%
1 YEAR PERFORMANCE
+72.12%
ASML Holding NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $129.02 | $131.75 (2.12%) | $131.76 | $129.02 | 1.20 K | $2.55 M |
| 06/18/2026 | $131.25 | $131.61 (0.27%) | $132.06 | $131.25 | 1.50 K | $2.55 M |
| 06/17/2026 | $129.03 | $127.30 (-1.34%) | $130.01 | $127.30 | 3.60 K | $2.47 M |
| 06/16/2026 | $125.68 | $121.57 (-3.27%) | $125.99 | $121.57 | 1.40 K | $2.36 M |
| 06/15/2026 | $128.49 | $128.43 (-0.05%) | $129.42 | $126.67 | 2.12 K | $2.49 M |
| 06/12/2026 | $119.25 | $126.58 (6.15%) | $127.97 | $119.25 | 2.12 K | $2.45 M |
| 06/11/2026 | $121.35 | $128.71 (6.07%) | $128.71 | $121.10 | 3.10 K | $2.50 M |
| 06/10/2026 | $113.06 | $118.36 (4.69%) | $123.00 | $113.06 | 2.40 K | $2.30 M |
| 06/09/2026 | $110.56 | $120.65 (9.13%) | $123.55 | $110.56 | 2.64 K | $2.34 M |
| 06/08/2026 | $113.00 | $119.27 (5.55%) | $120.33 | $113.00 | 2.30 K | $2.31 M |
| 06/05/2026 | $114.74 | $112.65 (-1.82%) | $116.01 | $106.23 | 2.10 K | $2.18 M |
| 06/04/2026 | $113.82 | $119.27 (4.79%) | $119.95 | $113.24 | 1.90 K | $2.31 M |
| 06/03/2026 | $117.33 | $117.33 (0%) | $117.33 | $117.33 | 243 | $2.28 M |
| 06/02/2026 | $113.57 | $115.56 (1.75%) | $115.56 | $113.57 | 1.53 K | $2.24 M |
| 06/01/2026 | $107.85 | $110.33 (2.3%) | $110.33 | $107.77 | 19.00 K | $2.14 M |
| 05/29/2026 | $110.41 | $109.11 (-1.18%) | $110.41 | $104.96 | 1.10 K | $2.12 M |
| 05/28/2026 | $107.50 | $108.75 (1.16%) | $109.68 | $107.50 | 1.60 K | $2.11 M |
| 05/27/2026 | $109.03 | $108.47 (-0.51%) | $109.03 | $107.54 | 2.20 K | $2.10 M |
| 05/26/2026 | $111.39 | $110.65 (-0.66%) | $111.39 | $110.25 | 1.84 K | $2.15 M |
| 05/22/2026 | $110.59 | $110.91 (0.29%) | $111.83 | $110.59 | 1.61 K | $2.15 M |
| 05/21/2026 | $106.45 | $108.00 (1.46%) | $108.00 | $106.45 | 900 | $2.09 M |
| 05/20/2026 | $102.08 | $105.11 (2.97%) | $105.51 | $102.08 | 1.90 K | $2.04 M |
| 05/19/2026 | $99.99 | $99.30 (-0.69%) | $99.99 | $99.18 | 415 | $1.93 M |
| 05/18/2026 | $99.42 | $99.93 (0.51%) | $99.93 | $99.42 | 537 | $1.94 M |
| 05/15/2026 | $101.00 | $102.18 (1.17%) | $102.20 | $101.00 | 700 | $1.98 M |
| 05/14/2026 | $107.06 | $107.35 (0.27%) | $107.93 | $107.06 | 600 | $2.08 M |
| 05/13/2026 | $103.96 | $106.51 (2.45%) | $106.75 | $103.96 | 1.66 K | $2.07 M |
| 05/12/2026 | $99.29 | $102.25 (2.98%) | $102.25 | $99.29 | 1.60 K | $1.98 M |
| 05/11/2026 | $102.32 | $104.91 (2.53%) | $104.91 | $102.00 | 1.41 K | $2.03 M |
| 05/08/2026 | $104.55 | $106.56 (1.92%) | $106.56 | $103.84 | 4.40 K | $2.07 M |
| 05/07/2026 | $103.93 | $102.08 (-1.78%) | $103.93 | $101.52 | 2.80 K | $1.98 M |
| 05/06/2026 | $101.79 | $103.61 (1.79%) | $103.61 | $101.79 | 2.30 K | $2.01 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 |
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.
