ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 667.20 | 678.12 | 666.68 | 667.39 | 667.39 | 1,249,300 |
| 26 Jan 2023 | 681.90 | 684.94 | 667.82 | 683.90 | 683.90 | 1,593,300 |
| 25 Jan 2023 | 656.96 | 683.02 | 655.02 | 681.53 | 681.53 | 1,569,200 |
| 24 Jan 2023 | 666.72 | 673.04 | 659.92 | 670.01 | 670.01 | 1,066,900 |
| 23 Jan 2023 | 658.05 | 676.28 | 656.85 | 676.03 | 676.03 | 1,780,900 |
| 20 Jan 2023 | 638.09 | 650.60 | 634.20 | 648.85 | 648.85 | 1,033,200 |
| 19 Jan 2023 | 654.61 | 655.68 | 627.02 | 630.25 | 630.25 | 1,534,100 |
| 18 Jan 2023 | 673.52 | 676.11 | 651.54 | 652.29 | 652.29 | 1,152,700 |
| 17 Jan 2023 | 651.10 | 662.98 | 651.10 | 658.19 | 658.19 | 902,600 |
| 13 Jan 2023 | 649.33 | 660.74 | 648.73 | 659.69 | 659.69 | 648,900 |
| 12 Jan 2023 | 651.44 | 656.29 | 634.84 | 652.56 | 652.56 | 1,322,200 |
| 11 Jan 2023 | 635.55 | 645.14 | 633.30 | 644.68 | 644.68 | 806,500 |
| 10 Jan 2023 | 622.63 | 633.78 | 621.61 | 633.39 | 633.39 | 873,900 |
| 09 Jan 2023 | 613.99 | 632.39 | 612.80 | 621.33 | 621.33 | 1,348,800 |
| 06 Jan 2023 | 575.33 | 598.68 | 567.28 | 595.85 | 595.85 | 1,025,800 |
| 05 Jan 2023 | 565.38 | 573.55 | 562.55 | 565.32 | 565.32 | 710,900 |
| 04 Jan 2023 | 570.80 | 575.51 | 561.06 | 570.83 | 570.83 | 1,087,300 |
| 03 Jan 2023 | 561.28 | 564.15 | 545.77 | 549.57 | 549.57 | 675,100 |
| 30 Dec 2022 | 540.86 | 546.48 | 536.77 | 546.40 | 546.40 | 701,900 |
| 29 Dec 2022 | 541.20 | 555.37 | 540.15 | 551.47 | 551.47 | 841,000 |
| 28 Dec 2022 | 536.70 | 541.80 | 529.01 | 531.64 | 531.64 | 609,900 |
| 27 Dec 2022 | 546.05 | 546.50 | 536.51 | 537.18 | 537.18 | 802,600 |
| 23 Dec 2022 | 546.87 | 552.07 | 542.53 | 551.37 | 551.37 | 602,600 |
| 22 Dec 2022 | 571.05 | 571.05 | 546.80 | 555.95 | 555.95 | 1,351,800 |
| 21 Dec 2022 | 569.06 | 583.96 | 567.30 | 580.96 | 580.96 | 797,700 |
| 20 Dec 2022 | 562.24 | 568.96 | 561.15 | 563.16 | 563.16 | 845,700 |
| 19 Dec 2022 | 574.05 | 575.85 | 562.67 | 568.61 | 568.61 | 906,800 |
| 16 Dec 2022 | 577.26 | 585.75 | 565.74 | 574.32 | 574.32 | 2,097,300 |
| 15 Dec 2022 | 603.00 | 604.80 | 584.26 | 586.34 | 586.34 | 1,420,500 |
| 14 Dec 2022 | 622.50 | 626.76 | 609.93 | 615.86 | 615.86 | 1,167,500 |
| 13 Dec 2022 | 642.98 | 643.36 | 617.57 | 628.27 | 628.27 | 1,334,000 |
| 12 Dec 2022 | 596.87 | 610.00 | 595.80 | 609.99 | 609.99 | 819,600 |
| 09 Dec 2022 | 602.99 | 611.17 | 596.40 | 597.70 | 597.70 | 870,700 |
| 08 Dec 2022 | 591.88 | 609.46 | 587.66 | 606.89 | 606.89 | 1,019,300 |
| 07 Dec 2022 | 592.21 | 604.00 | 590.69 | 601.35 | 601.35 | 878,600 |
| 06 Dec 2022 | 603.50 | 604.45 | 586.82 | 593.05 | 593.05 | 839,200 |
| 05 Dec 2022 | 605.10 | 607.16 | 593.38 | 600.79 | 600.79 | 873,900 |
| 02 Dec 2022 | 600.30 | 607.45 | 597.00 | 605.71 | 605.71 | 719,800 |
| 01 Dec 2022 | 611.71 | 616.56 | 601.36 | 611.26 | 611.26 | 1,245,900 |
| 30 Nov 2022 | 585.30 | 608.41 | 576.94 | 608.12 | 608.12 | 1,569,700 |
| 29 Nov 2022 | 584.09 | 587.00 | 576.77 | 578.82 | 578.82 | 562,900 |
| 28 Nov 2022 | 593.78 | 598.13 | 580.42 | 583.34 | 583.34 | 1,056,200 |
| 25 Nov 2022 | 596.93 | 597.90 | 591.84 | 591.84 | 591.84 | 408,900 |
| 23 Nov 2022 | 595.18 | 610.00 | 595.18 | 603.85 | 603.85 | 874,700 |
| 22 Nov 2022 | 581.72 | 596.53 | 574.23 | 596.21 | 596.21 | 1,082,400 |
| 21 Nov 2022 | 581.20 | 583.79 | 575.10 | 580.29 | 580.29 | 849,800 |
| 18 Nov 2022 | 599.62 | 599.93 | 584.80 | 593.16 | 593.16 | 1,115,300 |
| 17 Nov 2022 | 568.96 | 590.45 | 568.95 | 589.03 | 589.03 | 917,900 |
| 16 Nov 2022 | 583.52 | 583.95 | 573.80 | 576.70 | 576.70 | 1,418,900 |
| 15 Nov 2022 | 606.75 | 608.32 | 586.54 | 597.47 | 597.47 | 1,669,400 |
| 14 Nov 2022 | 574.78 | 590.30 | 573.88 | 577.82 | 577.82 | 1,806,400 |
| 11 Nov 2022 | 560.78 | 578.62 | 558.49 | 576.44 | 576.44 | 1,982,800 |
| 10 Nov 2022 | 531.50 | 561.82 | 520.36 | 560.79 | 560.79 | 3,518,000 |
| 09 Nov 2022 | 494.51 | 504.22 | 488.91 | 489.46 | 489.46 | 1,302,600 |
| 08 Nov 2022 | 498.25 | 505.99 | 491.06 | 503.59 | 503.59 | 2,316,100 |
| 07 Nov 2022 | 474.83 | 485.44 | 469.61 | 483.39 | 483.39 | 1,429,400 |
| 04 Nov 2022 | 462.35 | 469.61 | 454.33 | 468.76 | 468.76 | 1,587,800 |
| 03 Nov 2022 | 440.80 | 446.76 | 437.12 | 439.92 | 439.92 | 1,615,700 |
| 03 Nov 2022 | 1.34 Dividend | |||||
| 02 Nov 2022 | 470.05 | 477.00 | 446.26 | 446.33 | 444.99 | 1,887,400 |
| 01 Nov 2022 | 483.38 | 483.67 | 472.86 | 475.38 | 473.95 | 760,700 |
| 31 Oct 2022 | 479.04 | 480.88 | 471.65 | 472.42 | 471.00 | 1,063,600 |
| 28 Oct 2022 | 469.86 | 489.87 | 468.89 | 489.18 | 487.71 | 1,436,100 |
| 27 Oct 2022 | 482.10 | 489.60 | 473.99 | 474.41 | 472.99 | 1,075,700 |
| 26 Oct 2022 | 475.95 | 496.20 | 474.25 | 484.09 | 482.64 | 1,879,400 |
| 25 Oct 2022 | 478.49 | 495.75 | 478.35 | 486.01 | 484.55 | 2,047,200 |
| 24 Oct 2022 | 470.43 | 476.09 | 459.60 | 472.97 | 471.55 | 2,389,300 |
| 21 Oct 2022 | 440.48 | 462.88 | 437.70 | 462.23 | 460.84 | 2,756,600 |
| 20 Oct 2022 | 431.25 | 448.92 | 428.78 | 437.27 | 435.96 | 2,090,900 |
| 19 Oct 2022 | 415.89 | 431.85 | 410.39 | 424.02 | 422.75 | 2,435,200 |
| 18 Oct 2022 | 407.38 | 409.17 | 393.19 | 398.99 | 397.79 | 1,324,800 |
| 17 Oct 2022 | 394.46 | 399.60 | 388.83 | 392.22 | 391.04 | 1,417,900 |
| 14 Oct 2022 | 404.38 | 405.62 | 378.60 | 379.13 | 377.99 | 1,727,900 |
| 13 Oct 2022 | 364.91 | 410.73 | 363.15 | 405.40 | 404.18 | 2,782,200 |
| 12 Oct 2022 | 403.81 | 404.93 | 397.51 | 398.33 | 397.13 | 1,277,100 |
| 11 Oct 2022 | 412.53 | 412.65 | 394.01 | 399.56 | 398.36 | 2,044,200 |
| 10 Oct 2022 | 433.91 | 434.07 | 416.36 | 421.89 | 420.62 | 1,383,700 |
| 07 Oct 2022 | 446.50 | 448.72 | 432.74 | 434.26 | 432.96 | 1,412,400 |
| 06 Oct 2022 | 465.29 | 474.18 | 461.49 | 462.14 | 460.75 | 926,100 |
| 05 Oct 2022 | 456.94 | 474.75 | 453.05 | 469.29 | 467.88 | 1,193,800 |
| 04 Oct 2022 | 461.21 | 467.77 | 455.78 | 465.11 | 463.71 | 1,954,600 |
| 03 Oct 2022 | 423.60 | 435.51 | 421.02 | 431.68 | 430.38 | 1,452,400 |
| 30 Sept 2022 | 414.00 | 428.05 | 413.95 | 415.35 | 414.10 | 1,084,700 |
| 29 Sept 2022 | 425.61 | 428.71 | 419.23 | 427.78 | 426.50 | 1,141,800 |
| 28 Sept 2022 | 426.14 | 443.42 | 423.17 | 441.23 | 439.91 | 957,100 |
| 27 Sept 2022 | 438.85 | 442.51 | 426.50 | 433.29 | 431.99 | 876,400 |
| 26 Sept 2022 | 434.09 | 440.77 | 429.12 | 430.81 | 429.52 | 1,164,000 |
| 23 Sept 2022 | 433.60 | 436.94 | 427.35 | 436.14 | 434.83 | 1,362,300 |
| 22 Sept 2022 | 450.70 | 452.19 | 439.10 | 441.04 | 439.72 | 952,900 |
| 21 Sept 2022 | 461.55 | 476.17 | 454.86 | 454.92 | 453.55 | 783,900 |
| 20 Sept 2022 | 458.95 | 466.53 | 457.36 | 461.96 | 460.57 | 906,700 |
| 19 Sept 2022 | 459.65 | 472.99 | 459.65 | 471.11 | 469.70 | 646,500 |
| 16 Sept 2022 | 462.03 | 472.19 | 459.91 | 467.25 | 465.85 | 914,000 |
| 15 Sept 2022 | 472.54 | 478.36 | 462.90 | 465.65 | 464.25 | 853,500 |
| 14 Sept 2022 | 476.97 | 481.53 | 471.10 | 478.10 | 476.66 | 663,700 |
| 13 Sept 2022 | 484.00 | 488.42 | 468.61 | 471.10 | 469.69 | 1,188,200 |
| 12 Sept 2022 | 506.77 | 511.00 | 499.66 | 504.93 | 503.41 | 1,041,400 |
| 09 Sept 2022 | 495.52 | 503.18 | 495.30 | 501.00 | 499.50 | 1,012,800 |
| 08 Sept 2022 | 465.45 | 483.39 | 464.17 | 482.75 | 481.30 | 943,300 |
| 07 Sept 2022 | 468.89 | 480.97 | 465.60 | 476.68 | 475.25 | 745,400 |
| *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.
