ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 566.23 | 588.30 | 563.99 | 580.65 | 580.65 | 1,111,970 |
| 27 Sept 2023 | 578.00 | 582.18 | 564.28 | 574.53 | 574.53 | 1,477,600 |
| 26 Sept 2023 | 576.40 | 578.77 | 567.92 | 572.71 | 572.71 | 1,471,000 |
| 25 Sept 2023 | 583.63 | 587.99 | 580.53 | 586.13 | 586.13 | 607,300 |
| 22 Sept 2023 | 593.88 | 594.77 | 586.04 | 587.10 | 587.10 | 837,300 |
| 21 Sept 2023 | 586.99 | 590.98 | 582.12 | 582.12 | 582.12 | 1,313,800 |
| 20 Sept 2023 | 595.62 | 600.83 | 589.75 | 589.88 | 589.88 | 1,094,500 |
| 19 Sept 2023 | 596.04 | 598.15 | 589.13 | 593.77 | 593.77 | 893,500 |
| 18 Sept 2023 | 588.18 | 598.36 | 588.01 | 597.73 | 597.73 | 1,071,700 |
| 15 Sept 2023 | 602.62 | 605.23 | 594.02 | 596.66 | 596.66 | 2,840,900 |
| 14 Sept 2023 | 620.81 | 624.80 | 615.36 | 621.90 | 621.90 | 1,237,000 |
| 13 Sept 2023 | 614.37 | 619.96 | 613.81 | 617.05 | 617.05 | 1,077,000 |
| 12 Sept 2023 | 611.00 | 622.99 | 610.20 | 618.80 | 618.80 | 1,311,300 |
| 11 Sept 2023 | 630.83 | 631.53 | 618.38 | 627.71 | 627.71 | 1,066,300 |
| 08 Sept 2023 | 628.37 | 633.02 | 625.22 | 627.86 | 627.86 | 873,200 |
| 07 Sept 2023 | 637.63 | 639.67 | 628.86 | 637.79 | 637.79 | 1,236,200 |
| 06 Sept 2023 | 666.15 | 669.79 | 657.08 | 666.04 | 666.04 | 870,800 |
| 05 Sept 2023 | 665.13 | 667.43 | 661.17 | 663.56 | 663.56 | 592,100 |
| 01 Sept 2023 | 674.00 | 674.54 | 657.50 | 662.52 | 662.52 | 592,800 |
| 31 Aug 2023 | 660.00 | 669.32 | 656.62 | 660.53 | 660.53 | 1,100,100 |
| 30 Aug 2023 | 667.39 | 671.22 | 663.53 | 669.56 | 669.56 | 564,100 |
| 29 Aug 2023 | 652.50 | 668.54 | 652.36 | 667.51 | 667.51 | 757,900 |
| 28 Aug 2023 | 657.06 | 659.81 | 652.49 | 658.99 | 658.99 | 535,800 |
| 25 Aug 2023 | 643.68 | 652.89 | 635.87 | 651.01 | 651.01 | 986,200 |
| 24 Aug 2023 | 678.01 | 678.17 | 646.87 | 647.82 | 647.82 | 1,336,800 |
| 23 Aug 2023 | 668.24 | 680.95 | 666.52 | 677.12 | 677.12 | 908,100 |
| 22 Aug 2023 | 679.22 | 680.53 | 663.71 | 667.52 | 667.52 | 760,200 |
| 21 Aug 2023 | 653.86 | 664.64 | 649.91 | 662.52 | 662.52 | 1,104,300 |
| 18 Aug 2023 | 645.02 | 658.33 | 642.95 | 655.33 | 655.33 | 927,900 |
| 17 Aug 2023 | 655.74 | 655.77 | 642.88 | 644.34 | 644.34 | 797,100 |
| 16 Aug 2023 | 655.59 | 658.99 | 646.28 | 646.44 | 646.44 | 665,300 |
| 15 Aug 2023 | 657.90 | 658.87 | 650.75 | 651.70 | 651.70 | 633,100 |
| 14 Aug 2023 | 652.95 | 666.74 | 648.71 | 666.55 | 666.55 | 957,400 |
| 11 Aug 2023 | 666.80 | 670.01 | 661.27 | 661.78 | 661.78 | 800,300 |
| 10 Aug 2023 | 688.19 | 695.32 | 676.12 | 677.81 | 677.81 | 913,900 |
| 09 Aug 2023 | 679.75 | 683.99 | 670.64 | 672.49 | 672.49 | 685,200 |
| 08 Aug 2023 | 675.31 | 680.70 | 670.46 | 679.37 | 679.37 | 746,700 |
| 07 Aug 2023 | 690.44 | 693.43 | 684.42 | 693.42 | 693.42 | 663,500 |
| 04 Aug 2023 | 685.35 | 689.15 | 675.25 | 678.04 | 678.04 | 891,600 |
| 03 Aug 2023 | 673.80 | 682.85 | 672.73 | 681.01 | 681.01 | 920,200 |
| 02 Aug 2023 | 695.60 | 695.94 | 682.08 | 683.06 | 683.06 | 1,025,400 |
| 01 Aug 2023 | 711.45 | 712.50 | 705.54 | 708.71 | 708.71 | 555,100 |
| 01 Aug 2023 | 1.628 Dividend | |||||
| 31 Jul 2023 | 721.29 | 722.71 | 712.19 | 716.41 | 714.78 | 789,100 |
| 28 Jul 2023 | 714.43 | 721.50 | 709.69 | 718.37 | 716.74 | 949,800 |
| 27 Jul 2023 | 714.94 | 720.42 | 703.57 | 708.12 | 706.51 | 1,488,800 |
| 26 Jul 2023 | 679.93 | 690.17 | 677.44 | 684.30 | 682.74 | 752,200 |
| 25 Jul 2023 | 684.92 | 695.32 | 684.91 | 687.30 | 685.74 | 1,061,900 |
| 24 Jul 2023 | 685.00 | 688.75 | 680.85 | 684.48 | 682.92 | 1,145,300 |
| 21 Jul 2023 | 695.31 | 697.86 | 689.27 | 693.36 | 691.78 | 2,523,700 |
| 20 Jul 2023 | 697.00 | 697.81 | 673.34 | 676.13 | 674.59 | 2,918,800 |
| 19 Jul 2023 | 739.20 | 742.83 | 713.13 | 715.78 | 714.15 | 2,406,200 |
| 18 Jul 2023 | 748.80 | 760.00 | 742.45 | 757.03 | 755.31 | 1,222,000 |
| 17 Jul 2023 | 744.50 | 756.92 | 735.48 | 754.49 | 752.78 | 1,355,200 |
| 14 Jul 2023 | 760.65 | 771.98 | 751.97 | 754.02 | 752.31 | 1,762,300 |
| 13 Jul 2023 | 741.17 | 751.50 | 740.20 | 750.74 | 749.03 | 1,209,100 |
| 12 Jul 2023 | 729.52 | 730.50 | 722.23 | 724.86 | 723.21 | 1,311,700 |
| 11 Jul 2023 | 708.92 | 709.78 | 695.69 | 705.00 | 703.40 | 623,200 |
| 10 Jul 2023 | 703.71 | 712.83 | 703.43 | 709.83 | 708.22 | 930,900 |
| 07 Jul 2023 | 697.90 | 705.74 | 693.66 | 696.74 | 695.16 | 1,350,800 |
| 06 Jul 2023 | 701.73 | 703.68 | 693.23 | 699.31 | 697.72 | 1,218,700 |
| 05 Jul 2023 | 721.20 | 722.61 | 714.44 | 715.67 | 714.04 | 954,800 |
| 03 Jul 2023 | 733.99 | 737.17 | 726.15 | 733.88 | 732.21 | 531,900 |
| 30 Jun 2023 | 722.53 | 727.45 | 715.66 | 724.75 | 723.10 | 963,600 |
| 29 Jun 2023 | 727.62 | 729.38 | 721.59 | 723.35 | 721.71 | 768,100 |
| 28 Jun 2023 | 719.43 | 730.00 | 717.32 | 724.19 | 722.54 | 866,400 |
| 27 Jun 2023 | 706.90 | 726.66 | 704.52 | 725.08 | 723.43 | 1,115,800 |
| 26 Jun 2023 | 703.08 | 714.12 | 700.23 | 700.24 | 698.65 | 714,000 |
| 23 Jun 2023 | 698.10 | 701.63 | 695.92 | 697.89 | 696.30 | 916,100 |
| 22 Jun 2023 | 701.98 | 717.75 | 700.35 | 717.41 | 715.78 | 699,800 |
| 21 Jun 2023 | 718.62 | 719.55 | 704.86 | 707.30 | 705.69 | 820,300 |
| 20 Jun 2023 | 720.62 | 724.74 | 710.58 | 720.41 | 718.77 | 799,300 |
| 16 Jun 2023 | 731.40 | 733.16 | 720.00 | 721.88 | 720.24 | 1,337,100 |
| 15 Jun 2023 | 723.27 | 744.44 | 722.32 | 738.69 | 737.01 | 820,400 |
| 14 Jun 2023 | 735.41 | 741.72 | 728.16 | 740.21 | 738.53 | 821,400 |
| 13 Jun 2023 | 737.22 | 739.40 | 723.80 | 737.27 | 735.59 | 876,100 |
| 12 Jun 2023 | 721.99 | 730.77 | 720.00 | 730.17 | 728.51 | 1,058,900 |
| 09 Jun 2023 | 720.56 | 725.61 | 712.61 | 715.86 | 714.23 | 864,500 |
| 08 Jun 2023 | 711.10 | 720.42 | 708.37 | 720.05 | 718.41 | 762,400 |
| 07 Jun 2023 | 713.36 | 720.15 | 705.57 | 710.21 | 708.60 | 921,200 |
| 06 Jun 2023 | 707.75 | 717.64 | 702.95 | 716.63 | 715.00 | 845,400 |
| 05 Jun 2023 | 724.64 | 726.63 | 718.40 | 722.20 | 720.56 | 663,700 |
| 02 Jun 2023 | 730.00 | 732.55 | 719.76 | 724.65 | 723.00 | 813,800 |
| 01 Jun 2023 | 724.20 | 732.72 | 718.55 | 726.77 | 725.12 | 992,100 |
| 31 May 2023 | 727.07 | 730.04 | 713.28 | 722.93 | 721.29 | 1,347,600 |
| 30 May 2023 | 743.13 | 747.13 | 725.55 | 728.26 | 726.61 | 1,411,100 |
| 26 May 2023 | 716.65 | 742.31 | 715.64 | 735.93 | 734.26 | 2,349,100 |
| 25 May 2023 | 701.02 | 710.99 | 693.76 | 708.48 | 706.87 | 1,929,800 |
| 24 May 2023 | 668.06 | 670.84 | 661.18 | 666.79 | 665.27 | 1,159,300 |
| 23 May 2023 | 690.85 | 693.38 | 678.86 | 681.45 | 679.90 | 958,600 |
| 22 May 2023 | 690.86 | 699.60 | 688.83 | 698.64 | 697.05 | 856,000 |
| 19 May 2023 | 698.00 | 699.87 | 693.84 | 694.00 | 692.42 | 949,400 |
| 18 May 2023 | 675.27 | 697.25 | 675.07 | 695.93 | 694.35 | 1,459,000 |
| 17 May 2023 | 656.99 | 671.40 | 652.77 | 670.50 | 668.98 | 1,162,700 |
| 16 May 2023 | 652.78 | 657.87 | 651.58 | 652.05 | 650.57 | 709,600 |
| 15 May 2023 | 646.88 | 655.70 | 644.88 | 655.69 | 654.20 | 893,400 |
| 12 May 2023 | 649.34 | 651.00 | 642.10 | 647.51 | 646.04 | 375,300 |
| 11 May 2023 | 650.78 | 652.28 | 645.15 | 650.19 | 648.71 | 560,600 |
| 10 May 2023 | 654.38 | 660.40 | 651.90 | 657.14 | 655.65 | 813,600 |
| 09 May 2023 | 640.50 | 643.87 | 638.28 | 643.05 | 641.59 | 746,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
