ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | 661.63 | 679.38 | 644.66 | 653.26 | 653.26 | 1,375,100 |
| 25 Jan 2022 | 652.64 | 668.16 | 643.82 | 648.57 | 648.57 | 2,095,300 |
| 24 Jan 2022 | 666.05 | 688.64 | 648.63 | 687.42 | 687.42 | 2,834,500 |
| 21 Jan 2022 | 707.29 | 721.20 | 694.71 | 694.73 | 694.73 | 1,687,900 |
| 20 Jan 2022 | 724.89 | 729.98 | 706.21 | 706.46 | 706.46 | 1,536,500 |
| 19 Jan 2022 | 736.94 | 738.88 | 698.71 | 698.82 | 698.82 | 1,593,200 |
| 18 Jan 2022 | 741.03 | 741.07 | 714.24 | 715.23 | 715.23 | 1,178,500 |
| 14 Jan 2022 | 735.60 | 746.60 | 728.17 | 744.53 | 744.53 | 1,312,600 |
| 13 Jan 2022 | 772.41 | 777.92 | 728.64 | 730.08 | 730.08 | 1,628,700 |
| 12 Jan 2022 | 739.31 | 749.45 | 735.00 | 742.17 | 742.17 | 959,700 |
| 11 Jan 2022 | 706.99 | 731.44 | 700.71 | 729.16 | 729.16 | 2,120,700 |
| 10 Jan 2022 | 716.52 | 727.66 | 702.30 | 727.17 | 727.17 | 1,973,400 |
| 07 Jan 2022 | 758.39 | 763.36 | 743.60 | 756.10 | 756.10 | 1,363,300 |
| 06 Jan 2022 | 739.53 | 763.76 | 729.81 | 763.12 | 763.12 | 2,041,200 |
| 05 Jan 2022 | 765.91 | 766.54 | 745.04 | 745.67 | 745.67 | 1,193,200 |
| 04 Jan 2022 | 793.63 | 793.63 | 763.29 | 779.19 | 779.19 | 874,100 |
| 03 Jan 2022 | 795.74 | 799.36 | 784.96 | 797.49 | 797.49 | 720,600 |
| 31 Dec 2021 | 801.51 | 805.28 | 795.88 | 796.14 | 796.14 | 236,400 |
| 30 Dec 2021 | 803.69 | 808.29 | 799.92 | 800.22 | 800.22 | 411,900 |
| 29 Dec 2021 | 798.11 | 805.24 | 794.40 | 801.98 | 801.98 | 404,900 |
| 28 Dec 2021 | 817.30 | 817.30 | 803.09 | 804.77 | 804.77 | 548,500 |
| 27 Dec 2021 | 794.40 | 813.59 | 794.36 | 811.43 | 811.43 | 527,500 |
| 23 Dec 2021 | 794.64 | 805.72 | 794.08 | 801.41 | 801.41 | 496,600 |
| 22 Dec 2021 | 777.80 | 792.12 | 775.00 | 792.12 | 792.12 | 534,800 |
| 21 Dec 2021 | 775.73 | 784.45 | 765.02 | 783.04 | 783.04 | 838,100 |
| 20 Dec 2021 | 747.60 | 756.72 | 744.45 | 752.88 | 752.88 | 647,100 |
| 17 Dec 2021 | 751.16 | 758.00 | 743.96 | 749.87 | 749.87 | 1,656,700 |
| 16 Dec 2021 | 799.00 | 799.84 | 753.62 | 755.00 | 755.00 | 1,006,900 |
| 15 Dec 2021 | 764.57 | 792.60 | 760.66 | 792.22 | 792.22 | 910,700 |
| 14 Dec 2021 | 754.42 | 760.31 | 743.25 | 754.39 | 754.39 | 842,400 |
| 13 Dec 2021 | 780.57 | 781.84 | 764.34 | 764.47 | 764.47 | 615,100 |
| 10 Dec 2021 | 777.28 | 783.65 | 772.48 | 781.84 | 781.84 | 590,800 |
| 09 Dec 2021 | 786.16 | 790.01 | 772.36 | 772.61 | 772.61 | 709,100 |
| 08 Dec 2021 | 803.21 | 805.00 | 796.19 | 803.92 | 803.92 | 551,500 |
| 07 Dec 2021 | 788.00 | 809.40 | 783.72 | 806.01 | 806.01 | 983,200 |
| 06 Dec 2021 | 758.88 | 761.40 | 741.40 | 756.39 | 756.39 | 1,222,900 |
| 03 Dec 2021 | 785.97 | 790.74 | 759.84 | 771.52 | 771.52 | 1,114,800 |
| 02 Dec 2021 | 784.44 | 796.45 | 778.32 | 789.38 | 789.38 | 957,100 |
| 01 Dec 2021 | 812.56 | 832.68 | 802.44 | 804.00 | 804.00 | 1,201,200 |
| 30 Nov 2021 | 807.07 | 821.35 | 787.15 | 791.51 | 791.51 | 1,144,500 |
| 29 Nov 2021 | 795.01 | 815.73 | 789.99 | 815.01 | 815.01 | 1,410,700 |
| 26 Nov 2021 | 786.96 | 795.92 | 776.01 | 782.02 | 782.02 | 786,300 |
| 24 Nov 2021 | 782.00 | 803.48 | 777.44 | 802.39 | 802.39 | 1,246,700 |
| 23 Nov 2021 | 811.66 | 819.36 | 793.12 | 807.48 | 807.48 | 1,193,000 |
| 22 Nov 2021 | 855.00 | 859.66 | 824.72 | 825.75 | 825.75 | 880,800 |
| 19 Nov 2021 | 866.85 | 867.55 | 854.47 | 857.17 | 857.17 | 778,200 |
| 18 Nov 2021 | 877.42 | 881.12 | 870.56 | 879.12 | 879.12 | 865,800 |
| 17 Nov 2021 | 859.20 | 868.00 | 857.60 | 859.46 | 859.46 | 549,400 |
| 16 Nov 2021 | 851.52 | 862.61 | 847.24 | 860.55 | 860.55 | 690,900 |
| 15 Nov 2021 | 855.00 | 861.60 | 852.99 | 856.72 | 856.72 | 638,000 |
| 12 Nov 2021 | 840.00 | 855.00 | 835.10 | 851.63 | 851.63 | 531,200 |
| 11 Nov 2021 | 833.27 | 839.04 | 829.20 | 833.39 | 833.39 | 416,000 |
| 10 Nov 2021 | 829.61 | 835.44 | 815.11 | 817.85 | 817.85 | 737,700 |
| 09 Nov 2021 | 852.01 | 855.46 | 842.00 | 850.05 | 850.05 | 676,500 |
| 08 Nov 2021 | 855.51 | 856.95 | 848.00 | 849.93 | 849.93 | 728,100 |
| 05 Nov 2021 | 852.23 | 854.64 | 841.64 | 847.00 | 847.00 | 733,000 |
| 04 Nov 2021 | 831.64 | 853.15 | 829.60 | 850.49 | 850.49 | 1,058,200 |
| 03 Nov 2021 | 818.40 | 831.58 | 810.48 | 830.02 | 830.02 | 566,900 |
| 02 Nov 2021 | 812.32 | 817.69 | 811.29 | 812.02 | 812.02 | 503,800 |
| 02 Nov 2021 | 2.094 Dividend | |||||
| 01 Nov 2021 | 806.91 | 808.00 | 796.48 | 807.45 | 805.36 | 573,600 |
| 29 Oct 2021 | 807.23 | 814.46 | 804.75 | 812.88 | 810.77 | 583,400 |
| 28 Oct 2021 | 814.12 | 821.92 | 810.72 | 813.19 | 811.08 | 687,500 |
| 27 Oct 2021 | 798.06 | 818.95 | 797.20 | 801.00 | 798.92 | 949,800 |
| 26 Oct 2021 | 796.40 | 797.99 | 784.19 | 791.23 | 789.18 | 741,400 |
| 25 Oct 2021 | 799.69 | 803.19 | 787.01 | 788.44 | 786.40 | 786,000 |
| 22 Oct 2021 | 798.19 | 808.80 | 796.27 | 800.97 | 798.89 | 1,294,600 |
| 21 Oct 2021 | 764.53 | 787.56 | 763.87 | 787.56 | 785.52 | 1,083,100 |
| 20 Oct 2021 | 782.24 | 785.14 | 758.24 | 767.70 | 765.71 | 1,894,900 |
| 19 Oct 2021 | 788.18 | 801.62 | 786.30 | 800.96 | 798.88 | 956,600 |
| 18 Oct 2021 | 774.09 | 788.33 | 772.99 | 788.22 | 786.18 | 1,014,600 |
| 15 Oct 2021 | 780.96 | 789.64 | 775.84 | 789.40 | 787.35 | 876,200 |
| 14 Oct 2021 | 769.60 | 778.64 | 765.68 | 778.29 | 776.27 | 1,370,500 |
| 13 Oct 2021 | 743.15 | 749.46 | 740.00 | 744.42 | 742.49 | 1,170,000 |
| 12 Oct 2021 | 734.00 | 734.00 | 722.40 | 725.05 | 723.17 | 868,400 |
| 11 Oct 2021 | 722.78 | 735.83 | 721.36 | 721.89 | 720.02 | 702,500 |
| 08 Oct 2021 | 749.36 | 749.74 | 729.33 | 730.27 | 728.38 | 1,039,200 |
| 07 Oct 2021 | 745.41 | 753.67 | 742.23 | 746.82 | 744.88 | 1,267,500 |
| 06 Oct 2021 | 725.38 | 734.70 | 719.01 | 732.50 | 730.60 | 973,000 |
| 05 Oct 2021 | 725.04 | 742.63 | 722.62 | 732.87 | 730.97 | 1,201,500 |
| 04 Oct 2021 | 728.90 | 730.16 | 709.03 | 712.94 | 711.09 | 1,663,500 |
| 01 Oct 2021 | 745.00 | 745.00 | 728.37 | 741.81 | 739.89 | 1,180,400 |
| 30 Sep 2021 | 754.25 | 762.32 | 742.29 | 745.11 | 743.18 | 1,078,800 |
| 29 Sep 2021 | 785.00 | 786.23 | 749.12 | 750.42 | 748.47 | 2,216,000 |
| 28 Sep 2021 | 794.84 | 799.34 | 773.07 | 780.17 | 778.15 | 2,390,100 |
| 27 Sep 2021 | 843.28 | 847.88 | 833.05 | 835.31 | 833.14 | 1,063,900 |
| 24 Sep 2021 | 867.36 | 873.36 | 865.12 | 868.82 | 866.57 | 510,400 |
| 23 Sep 2021 | 877.39 | 888.72 | 877.26 | 879.78 | 877.50 | 744,500 |
| 22 Sep 2021 | 851.83 | 871.65 | 849.46 | 864.74 | 862.50 | 669,400 |
| 21 Sep 2021 | 860.00 | 862.37 | 844.49 | 854.73 | 852.51 | 905,700 |
| 20 Sep 2021 | 838.88 | 845.49 | 829.70 | 840.74 | 838.56 | 1,122,600 |
| 17 Sep 2021 | 875.10 | 875.31 | 852.41 | 859.85 | 857.62 | 1,670,500 |
| 16 Sep 2021 | 877.14 | 889.78 | 875.44 | 887.31 | 885.01 | 811,400 |
| 15 Sep 2021 | 886.99 | 890.01 | 879.44 | 889.33 | 887.02 | 799,700 |
| 14 Sep 2021 | 883.82 | 895.93 | 879.68 | 888.07 | 885.77 | 978,300 |
| 13 Sep 2021 | 869.22 | 872.21 | 861.04 | 871.24 | 868.98 | 636,000 |
| 10 Sep 2021 | 870.94 | 875.36 | 857.40 | 858.87 | 856.64 | 1,137,400 |
| 09 Sep 2021 | 855.48 | 862.76 | 852.10 | 853.50 | 851.29 | 641,900 |
| 08 Sep 2021 | 857.61 | 859.90 | 849.92 | 857.99 | 855.76 | 714,900 |
| 07 Sep 2021 | 865.29 | 868.88 | 857.76 | 861.77 | 859.54 | 780,900 |
| *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.
