ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 455.30 | 457.96 | 443.46 | 449.83 | 449.83 | 1,567,500 |
| 30 Jun 2022 | 474.15 | 484.63 | 464.13 | 475.88 | 475.88 | 866,400 |
| 29 Jun 2022 | 491.10 | 493.70 | 482.02 | 484.62 | 484.62 | 847,400 |
| 28 Jun 2022 | 508.05 | 511.42 | 489.54 | 490.41 | 490.41 | 847,200 |
| 27 Jun 2022 | 514.97 | 517.05 | 505.66 | 508.04 | 508.04 | 696,500 |
| 24 Jun 2022 | 499.05 | 515.55 | 498.30 | 515.26 | 515.26 | 907,800 |
| 23 Jun 2022 | 483.90 | 487.41 | 476.06 | 485.50 | 485.50 | 739,100 |
| 22 Jun 2022 | 486.44 | 496.64 | 482.44 | 485.50 | 485.50 | 845,800 |
| 21 Jun 2022 | 488.98 | 497.84 | 488.47 | 494.35 | 494.35 | 1,081,400 |
| 17 Jun 2022 | 467.50 | 478.62 | 461.85 | 473.35 | 473.35 | 1,328,200 |
| 16 Jun 2022 | 479.76 | 484.05 | 465.50 | 468.15 | 468.15 | 1,223,100 |
| 15 Jun 2022 | 499.38 | 512.20 | 494.00 | 505.33 | 505.33 | 841,700 |
| 14 Jun 2022 | 493.79 | 498.62 | 484.45 | 491.17 | 491.17 | 965,400 |
| 13 Jun 2022 | 498.05 | 502.50 | 491.62 | 493.58 | 493.58 | 1,395,100 |
| 10 Jun 2022 | 532.06 | 535.19 | 519.40 | 521.53 | 521.53 | 928,900 |
| 09 Jun 2022 | 559.41 | 564.64 | 542.35 | 542.41 | 542.41 | 658,600 |
| 08 Jun 2022 | 573.60 | 577.95 | 562.52 | 567.44 | 567.44 | 605,700 |
| 07 Jun 2022 | 564.72 | 578.02 | 563.14 | 577.01 | 577.01 | 479,000 |
| 06 Jun 2022 | 579.61 | 583.46 | 569.43 | 571.69 | 571.69 | 483,300 |
| 03 Jun 2022 | 567.16 | 569.85 | 560.89 | 563.65 | 563.65 | 531,000 |
| 02 Jun 2022 | 564.42 | 581.32 | 562.82 | 580.54 | 580.54 | 669,200 |
| 01 Jun 2022 | 577.44 | 579.75 | 557.00 | 563.66 | 563.66 | 542,100 |
| 31 May 2022 | 584.59 | 584.81 | 572.85 | 576.29 | 576.29 | 822,300 |
| 27 May 2022 | 572.63 | 583.86 | 572.10 | 583.38 | 583.38 | 843,900 |
| 26 May 2022 | 542.40 | 562.48 | 541.35 | 560.07 | 560.07 | 933,800 |
| 25 May 2022 | 541.69 | 551.86 | 538.03 | 548.08 | 548.08 | 832,600 |
| 24 May 2022 | 555.57 | 557.55 | 542.63 | 546.43 | 546.43 | 1,085,500 |
| 23 May 2022 | 549.24 | 557.82 | 545.72 | 554.61 | 554.61 | 977,000 |
| 20 May 2022 | 541.44 | 542.39 | 514.17 | 532.84 | 532.84 | 1,205,700 |
| 19 May 2022 | 523.77 | 537.05 | 522.32 | 526.00 | 526.00 | 905,500 |
| 18 May 2022 | 547.18 | 552.83 | 526.87 | 528.30 | 528.30 | 1,037,900 |
| 17 May 2022 | 556.95 | 563.38 | 548.85 | 561.63 | 561.63 | 895,800 |
| 16 May 2022 | 533.25 | 540.98 | 528.00 | 534.95 | 534.95 | 757,800 |
| 13 May 2022 | 540.56 | 551.29 | 538.21 | 548.32 | 548.32 | 946,800 |
| 12 May 2022 | 514.70 | 529.05 | 509.55 | 522.36 | 522.36 | 1,134,800 |
| 11 May 2022 | 531.28 | 544.18 | 520.47 | 521.30 | 521.30 | 1,302,800 |
| 10 May 2022 | 529.20 | 530.41 | 512.33 | 523.37 | 523.37 | 1,232,900 |
| 09 May 2022 | 530.21 | 535.80 | 510.36 | 512.66 | 512.66 | 1,714,700 |
| 06 May 2022 | 555.15 | 561.68 | 545.05 | 551.00 | 551.00 | 1,214,600 |
| 05 May 2022 | 582.32 | 584.57 | 558.09 | 564.17 | 564.17 | 1,231,800 |
| 04 May 2022 | 579.08 | 594.25 | 564.66 | 592.64 | 592.64 | 1,112,800 |
| 03 May 2022 | 566.63 | 575.44 | 563.02 | 570.68 | 570.68 | 825,300 |
| 03 May 2022 | 4.19 Dividend | |||||
| 02 May 2022 | 558.74 | 571.52 | 553.54 | 571.09 | 566.90 | 1,146,700 |
| 29 Apr 2022 | 576.45 | 588.90 | 562.46 | 563.77 | 559.63 | 1,225,300 |
| 28 Apr 2022 | 574.95 | 595.46 | 564.60 | 590.54 | 586.21 | 1,513,500 |
| 27 Apr 2022 | 552.09 | 567.38 | 544.00 | 556.88 | 552.79 | 1,904,400 |
| 26 Apr 2022 | 585.15 | 587.48 | 559.90 | 560.43 | 556.32 | 1,803,100 |
| 25 Apr 2022 | 592.73 | 600.39 | 583.67 | 599.82 | 595.42 | 2,074,700 |
| 22 Apr 2022 | 615.08 | 620.87 | 607.47 | 607.61 | 603.15 | 1,093,400 |
| 21 Apr 2022 | 645.06 | 648.81 | 617.74 | 619.98 | 615.43 | 940,700 |
| 20 Apr 2022 | 650.76 | 652.55 | 628.99 | 633.91 | 629.26 | 1,857,900 |
| 19 Apr 2022 | 597.53 | 619.12 | 596.00 | 617.15 | 612.62 | 1,230,800 |
| 18 Apr 2022 | 597.05 | 613.86 | 595.77 | 605.58 | 601.14 | 576,800 |
| 14 Apr 2022 | 614.52 | 616.51 | 596.00 | 597.87 | 593.48 | 814,200 |
| 13 Apr 2022 | 601.41 | 617.21 | 596.42 | 612.76 | 608.26 | 934,200 |
| 12 Apr 2022 | 613.07 | 622.50 | 592.00 | 594.00 | 589.64 | 1,067,900 |
| 11 Apr 2022 | 607.04 | 610.63 | 597.13 | 597.74 | 593.35 | 859,600 |
| 08 Apr 2022 | 621.42 | 622.41 | 610.00 | 610.93 | 606.45 | 840,800 |
| 07 Apr 2022 | 624.53 | 632.10 | 612.78 | 625.30 | 620.71 | 713,500 |
| 06 Apr 2022 | 626.09 | 639.31 | 617.40 | 628.51 | 623.90 | 1,110,700 |
| 05 Apr 2022 | 674.02 | 675.15 | 645.79 | 646.46 | 641.72 | 1,251,500 |
| 04 Apr 2022 | 672.49 | 681.54 | 669.99 | 680.83 | 675.83 | 731,200 |
| 01 Apr 2022 | 675.29 | 677.19 | 661.83 | 667.73 | 662.83 | 739,400 |
| 31 Mar 2022 | 684.49 | 689.10 | 667.50 | 667.93 | 663.03 | 780,700 |
| 30 Mar 2022 | 700.00 | 702.75 | 680.12 | 684.56 | 679.54 | 1,031,900 |
| 29 Mar 2022 | 710.00 | 714.62 | 697.67 | 709.14 | 703.94 | 1,076,200 |
| 28 Mar 2022 | 680.11 | 695.00 | 676.00 | 694.83 | 689.73 | 687,100 |
| 25 Mar 2022 | 690.46 | 690.75 | 672.30 | 687.36 | 682.32 | 768,600 |
| 24 Mar 2022 | 666.20 | 690.55 | 663.20 | 690.54 | 685.47 | 1,176,700 |
| 23 Mar 2022 | 668.80 | 679.37 | 663.61 | 665.36 | 660.48 | 999,100 |
| 22 Mar 2022 | 688.00 | 698.10 | 685.30 | 688.74 | 683.69 | 1,111,100 |
| 21 Mar 2022 | 678.22 | 683.39 | 669.00 | 682.91 | 677.90 | 1,293,000 |
| 18 Mar 2022 | 649.24 | 683.40 | 647.40 | 679.86 | 674.87 | 1,689,800 |
| 17 Mar 2022 | 643.13 | 656.40 | 639.47 | 654.10 | 649.30 | 854,900 |
| 16 Mar 2022 | 621.44 | 651.00 | 617.15 | 650.63 | 645.86 | 1,815,200 |
| 15 Mar 2022 | 591.92 | 598.19 | 583.86 | 596.70 | 592.32 | 1,542,500 |
| 14 Mar 2022 | 599.55 | 601.50 | 577.31 | 577.55 | 573.31 | 1,621,700 |
| 11 Mar 2022 | 614.00 | 615.00 | 584.88 | 585.85 | 581.55 | 819,000 |
| 10 Mar 2022 | 599.54 | 608.55 | 596.18 | 600.07 | 595.67 | 735,500 |
| 09 Mar 2022 | 609.15 | 627.00 | 595.00 | 621.34 | 616.78 | 1,593,200 |
| 08 Mar 2022 | 574.08 | 593.48 | 558.77 | 573.04 | 568.84 | 1,441,800 |
| 07 Mar 2022 | 617.39 | 620.61 | 573.75 | 574.34 | 570.13 | 1,607,200 |
| 04 Mar 2022 | 603.70 | 609.42 | 581.63 | 594.32 | 589.96 | 2,025,300 |
| 03 Mar 2022 | 652.02 | 653.70 | 627.19 | 630.79 | 626.16 | 1,020,200 |
| 02 Mar 2022 | 642.59 | 658.42 | 638.10 | 655.37 | 650.56 | 1,035,700 |
| 01 Mar 2022 | 660.21 | 665.10 | 627.58 | 634.21 | 629.56 | 1,097,300 |
| 28 Feb 2022 | 647.65 | 672.57 | 647.65 | 666.51 | 661.62 | 1,979,000 |
| 25 Feb 2022 | 656.91 | 667.14 | 650.00 | 667.12 | 662.23 | 1,295,400 |
| 24 Feb 2022 | 600.29 | 658.86 | 599.68 | 656.84 | 652.02 | 2,047,800 |
| 23 Feb 2022 | 651.08 | 654.45 | 631.01 | 631.73 | 627.10 | 997,000 |
| 22 Feb 2022 | 638.50 | 653.00 | 629.86 | 640.27 | 635.57 | 934,000 |
| 18 Feb 2022 | 652.12 | 657.77 | 640.99 | 647.83 | 643.08 | 899,400 |
| 17 Feb 2022 | 659.31 | 662.22 | 650.00 | 650.43 | 645.66 | 1,020,600 |
| 16 Feb 2022 | 651.00 | 666.00 | 644.67 | 663.86 | 658.99 | 610,000 |
| 15 Feb 2022 | 647.48 | 658.35 | 642.31 | 656.41 | 651.59 | 821,400 |
| 14 Feb 2022 | 626.15 | 634.95 | 620.00 | 627.91 | 623.30 | 890,200 |
| 11 Feb 2022 | 657.54 | 660.32 | 625.25 | 628.24 | 623.63 | 1,116,300 |
| 10 Feb 2022 | 654.59 | 677.62 | 653.00 | 656.88 | 652.06 | 961,200 |
| 09 Feb 2022 | 670.79 | 682.23 | 663.88 | 680.37 | 675.38 | 842,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
