ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 414.00 | 428.05 | 413.95 | 415.35 | 415.35 | 1,084,700 |
| 29 Sept 2022 | 425.61 | 428.71 | 419.23 | 427.78 | 427.78 | 1,141,800 |
| 28 Sept 2022 | 426.14 | 443.42 | 423.17 | 441.23 | 441.23 | 957,100 |
| 27 Sept 2022 | 438.85 | 442.51 | 426.50 | 433.29 | 433.29 | 876,400 |
| 26 Sept 2022 | 434.09 | 440.77 | 429.12 | 430.81 | 430.81 | 1,164,000 |
| 23 Sept 2022 | 433.60 | 436.94 | 427.35 | 436.14 | 436.14 | 1,360,800 |
| 22 Sept 2022 | 450.70 | 452.19 | 439.10 | 441.04 | 441.04 | 952,900 |
| 21 Sept 2022 | 461.55 | 476.17 | 454.86 | 454.92 | 454.92 | 783,900 |
| 20 Sept 2022 | 458.95 | 466.53 | 457.36 | 461.96 | 461.96 | 906,700 |
| 19 Sept 2022 | 459.65 | 472.99 | 459.65 | 471.11 | 471.11 | 646,500 |
| 16 Sept 2022 | 462.03 | 472.19 | 459.91 | 467.25 | 467.25 | 914,000 |
| 15 Sept 2022 | 472.54 | 478.36 | 462.90 | 465.65 | 465.65 | 853,500 |
| 14 Sept 2022 | 476.97 | 481.53 | 471.10 | 478.10 | 478.10 | 663,700 |
| 13 Sept 2022 | 484.00 | 488.42 | 468.61 | 471.10 | 471.10 | 1,188,200 |
| 12 Sept 2022 | 506.77 | 511.00 | 499.66 | 504.93 | 504.93 | 1,041,400 |
| 09 Sept 2022 | 495.52 | 503.18 | 495.30 | 501.00 | 501.00 | 1,012,800 |
| 08 Sept 2022 | 465.45 | 483.39 | 464.17 | 482.75 | 482.75 | 943,300 |
| 07 Sept 2022 | 468.89 | 480.97 | 465.60 | 476.68 | 476.68 | 745,400 |
| 06 Sept 2022 | 469.36 | 477.89 | 462.30 | 469.92 | 469.92 | 996,900 |
| 02 Sept 2022 | 479.86 | 486.90 | 466.01 | 467.19 | 467.19 | 1,144,900 |
| 01 Sept 2022 | 477.92 | 479.02 | 460.89 | 469.92 | 469.92 | 1,665,500 |
| 31 Aug 2022 | 500.85 | 501.58 | 486.70 | 489.94 | 489.94 | 936,000 |
| 30 Aug 2022 | 506.55 | 507.65 | 487.46 | 493.02 | 493.02 | 1,006,400 |
| 29 Aug 2022 | 506.32 | 511.35 | 499.40 | 499.88 | 499.88 | 754,100 |
| 26 Aug 2022 | 539.55 | 539.73 | 508.77 | 509.94 | 509.94 | 1,229,700 |
| 25 Aug 2022 | 522.36 | 540.22 | 521.76 | 539.74 | 539.74 | 758,300 |
| 24 Aug 2022 | 522.86 | 530.58 | 521.72 | 525.44 | 525.44 | 485,200 |
| 23 Aug 2022 | 520.00 | 529.35 | 519.46 | 525.75 | 525.75 | 592,900 |
| 22 Aug 2022 | 529.29 | 530.85 | 518.61 | 520.07 | 520.07 | 795,800 |
| 19 Aug 2022 | 557.19 | 558.85 | 544.43 | 545.26 | 545.26 | 794,400 |
| 18 Aug 2022 | 557.28 | 565.93 | 555.30 | 561.30 | 561.30 | 580,600 |
| 17 Aug 2022 | 559.10 | 565.99 | 551.91 | 557.28 | 557.28 | 667,700 |
| 16 Aug 2022 | 566.40 | 572.34 | 559.01 | 566.68 | 566.68 | 697,000 |
| 15 Aug 2022 | 569.11 | 577.62 | 567.89 | 574.94 | 574.94 | 783,100 |
| 12 Aug 2022 | 562.62 | 577.99 | 562.12 | 575.96 | 575.96 | 811,600 |
| 11 Aug 2022 | 565.74 | 574.36 | 561.12 | 562.41 | 562.41 | 833,300 |
| 10 Aug 2022 | 558.72 | 566.09 | 550.47 | 566.05 | 566.05 | 1,074,800 |
| 09 Aug 2022 | 551.10 | 552.30 | 533.74 | 541.11 | 541.11 | 1,138,500 |
| 08 Aug 2022 | 578.00 | 582.56 | 564.99 | 572.75 | 572.75 | 700,600 |
| 05 Aug 2022 | 571.63 | 579.58 | 565.98 | 577.31 | 577.31 | 767,900 |
| 04 Aug 2022 | 583.17 | 592.75 | 581.10 | 588.46 | 588.46 | 680,100 |
| 04 Aug 2022 | 1.399 Dividend | |||||
| 03 Aug 2022 | 570.00 | 587.67 | 569.25 | 583.86 | 582.46 | 825,900 |
| 02 Aug 2022 | 562.08 | 572.85 | 558.75 | 565.60 | 564.24 | 876,600 |
| 01 Aug 2022 | 573.24 | 583.05 | 568.94 | 578.15 | 576.76 | 895,500 |
| 29 Jul 2022 | 561.45 | 576.92 | 559.50 | 574.44 | 573.06 | 1,210,700 |
| 28 Jul 2022 | 547.80 | 560.94 | 540.76 | 560.71 | 559.37 | 1,216,800 |
| 27 Jul 2022 | 533.62 | 549.85 | 532.59 | 546.18 | 544.87 | 1,110,900 |
| 26 Jul 2022 | 528.05 | 529.64 | 518.54 | 524.17 | 522.91 | 1,029,500 |
| 25 Jul 2022 | 535.42 | 543.67 | 532.12 | 538.97 | 537.68 | 1,194,600 |
| 22 Jul 2022 | 542.41 | 546.85 | 529.23 | 534.26 | 532.98 | 1,459,900 |
| 21 Jul 2022 | 530.00 | 543.24 | 524.60 | 542.27 | 540.97 | 2,281,900 |
| 20 Jul 2022 | 492.90 | 516.76 | 490.60 | 514.42 | 513.19 | 2,294,900 |
| 19 Jul 2022 | 484.87 | 500.91 | 484.05 | 498.36 | 497.17 | 1,415,000 |
| 18 Jul 2022 | 483.61 | 486.83 | 470.50 | 473.48 | 472.35 | 1,039,500 |
| 15 Jul 2022 | 465.39 | 475.78 | 460.51 | 475.63 | 474.49 | 1,630,500 |
| 14 Jul 2022 | 442.20 | 458.88 | 434.55 | 456.90 | 455.81 | 1,075,900 |
| 13 Jul 2022 | 430.48 | 451.94 | 429.30 | 447.01 | 445.94 | 1,052,500 |
| 12 Jul 2022 | 440.57 | 444.45 | 431.88 | 434.49 | 433.45 | 848,000 |
| 11 Jul 2022 | 449.56 | 450.17 | 437.91 | 439.06 | 438.01 | 745,600 |
| 08 Jul 2022 | 444.61 | 455.30 | 440.66 | 452.95 | 451.86 | 739,100 |
| 07 Jul 2022 | 438.76 | 452.80 | 438.65 | 451.90 | 450.82 | 1,400,900 |
| 06 Jul 2022 | 433.25 | 437.59 | 425.35 | 428.88 | 427.85 | 1,464,700 |
| 05 Jul 2022 | 419.19 | 433.05 | 412.67 | 432.40 | 431.36 | 2,778,300 |
| 01 Jul 2022 | 455.30 | 457.96 | 443.46 | 449.83 | 448.75 | 1,570,200 |
| 30 Jun 2022 | 474.15 | 484.63 | 464.13 | 475.88 | 474.74 | 866,400 |
| 29 Jun 2022 | 491.10 | 493.70 | 482.02 | 484.62 | 483.46 | 847,400 |
| 28 Jun 2022 | 508.05 | 511.42 | 489.54 | 490.41 | 489.23 | 847,200 |
| 27 Jun 2022 | 514.97 | 517.05 | 505.66 | 508.04 | 506.82 | 696,500 |
| 24 Jun 2022 | 499.05 | 515.55 | 498.30 | 515.26 | 514.03 | 907,800 |
| 23 Jun 2022 | 483.90 | 487.41 | 476.06 | 485.50 | 484.34 | 739,100 |
| 22 Jun 2022 | 486.44 | 496.64 | 482.44 | 485.50 | 484.34 | 845,800 |
| 21 Jun 2022 | 488.98 | 497.84 | 488.47 | 494.35 | 493.17 | 1,081,400 |
| 17 Jun 2022 | 467.50 | 478.62 | 461.85 | 473.35 | 472.22 | 1,328,700 |
| 16 Jun 2022 | 479.76 | 484.05 | 465.50 | 468.15 | 467.03 | 1,223,100 |
| 15 Jun 2022 | 499.38 | 512.20 | 494.00 | 505.33 | 504.12 | 841,700 |
| 14 Jun 2022 | 493.79 | 498.62 | 484.45 | 491.17 | 489.99 | 965,400 |
| 13 Jun 2022 | 498.05 | 502.50 | 491.62 | 493.58 | 492.40 | 1,395,100 |
| 10 Jun 2022 | 532.06 | 535.19 | 519.40 | 521.53 | 520.28 | 928,900 |
| 09 Jun 2022 | 559.41 | 564.64 | 542.35 | 542.41 | 541.11 | 658,600 |
| 08 Jun 2022 | 573.60 | 577.95 | 562.52 | 567.44 | 566.08 | 605,700 |
| 07 Jun 2022 | 564.72 | 578.02 | 563.14 | 577.01 | 575.63 | 479,000 |
| 06 Jun 2022 | 579.61 | 583.46 | 569.43 | 571.69 | 570.32 | 483,300 |
| 03 Jun 2022 | 567.16 | 569.85 | 560.89 | 563.65 | 562.30 | 531,000 |
| 02 Jun 2022 | 564.42 | 581.32 | 562.82 | 580.54 | 579.15 | 669,200 |
| 01 Jun 2022 | 577.44 | 579.75 | 557.00 | 563.66 | 562.31 | 542,100 |
| 31 May 2022 | 584.59 | 584.81 | 572.85 | 576.29 | 574.91 | 822,300 |
| 27 May 2022 | 572.63 | 583.86 | 572.10 | 583.38 | 581.98 | 843,900 |
| 26 May 2022 | 542.40 | 562.48 | 541.35 | 560.07 | 558.73 | 933,800 |
| 25 May 2022 | 541.69 | 551.86 | 538.03 | 548.08 | 546.77 | 832,600 |
| 24 May 2022 | 555.57 | 557.55 | 542.63 | 546.43 | 545.12 | 1,085,500 |
| 23 May 2022 | 549.24 | 557.82 | 545.72 | 554.61 | 553.28 | 977,000 |
| 20 May 2022 | 541.44 | 542.39 | 514.17 | 532.84 | 531.56 | 1,205,700 |
| 19 May 2022 | 523.77 | 537.05 | 522.32 | 526.00 | 524.74 | 905,500 |
| 18 May 2022 | 547.18 | 552.83 | 526.87 | 528.30 | 527.03 | 1,037,900 |
| 17 May 2022 | 556.95 | 563.38 | 548.85 | 561.63 | 560.28 | 895,800 |
| 16 May 2022 | 533.25 | 540.98 | 528.00 | 534.95 | 533.67 | 757,800 |
| 13 May 2022 | 540.56 | 551.29 | 538.21 | 548.32 | 547.01 | 946,800 |
| 12 May 2022 | 514.70 | 529.05 | 509.55 | 522.36 | 521.11 | 1,134,800 |
| 11 May 2022 | 531.28 | 544.18 | 520.47 | 521.30 | 520.05 | 1,302,800 |
| *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.
