ASML Holding N.V. (NEO:ASML)
Canada
· Delayed Price · Currency is CAD 22.07
+1.68 (8.24%)
May 12, 2025, 9:30 AM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.46 | 22.07 | 21.30 | 22.07 | - | 8.24% | 12,659 |
| May 9, 2025 | 20.54 | 20.54 | 20.31 | 20.39 | - | -1.16% | 8,808 |
| May 8, 2025 | 20.44 | 20.79 | 20.35 | 20.63 | - | 2.18% | 17,351 |
| May 7, 2025 | 19.72 | 20.19 | 19.58 | 20.19 | - | 3.64% | 15,166 |
| May 6, 2025 | 19.48 | 19.73 | 19.43 | 19.48 | - | -1.96% | 4,070 |
| May 5, 2025 | 19.71 | 19.87 | 19.58 | 19.87 | - | 0.71% | 5,795 |
| May 2, 2025 | 19.69 | 19.95 | 19.67 | 19.73 | - | 1.70% | 19,260 |
| May 1, 2025 | 19.20 | 19.55 | 18.72 | 19.40 | - | 1.04% | 7,483 |
| Apr 30, 2025 | 18.80 | 19.20 | 18.57 | 19.20 | - | - | 9,527 |
| Apr 29, 2025 | 19.02 | 19.22 | 19.02 | 19.20 | - | - | 31,532 |
| Apr 28, 2025 | 19.35 | 19.35 | 18.95 | 19.20 | - | -0.52% | 8,720 |
| Apr 25, 2025 | 19.12 | 19.30 | 19.12 | 19.30 | - | - | 2,529 |
| Apr 24, 2025 | 18.97 | 21.50 | 18.97 | 19.30 | - | 1.58% | 367,701 |
| Apr 23, 2025 | 18.87 | 19.17 | 18.78 | 19.00 | - | 3.54% | 8,665 |
| Apr 22, 2025 | 18.22 | 18.37 | 18.05 | 18.35 | - | -1.77% | 38,101 |
| Apr 21, 2025 | 18.85 | 18.85 | 18.10 | 18.68 | - | 1.08% | 4,987 |
| Apr 17, 2025 | 18.42 | 18.48 | 18.34 | 18.48 | - | 0.38% | 3,118 |
| Apr 16, 2025 | 18.75 | 18.80 | 18.33 | 18.41 | - | -10.41% | 12,096 |
| Apr 15, 2025 | 19.76 | 20.55 | 19.70 | 20.55 | - | 5.55% | 8,141 |
| Apr 14, 2025 | 19.52 | 19.59 | 19.25 | 19.47 | - | - | 12,135,767 |
| Apr 11, 2025 | 19.07 | 19.47 | 18.82 | 19.47 | - | 10.06% | 2,210 |
| Apr 10, 2025 | 19.30 | 19.30 | 17.69 | 17.69 | - | - | 5,871 |
| Apr 9, 2025 | 18.27 | 20.50 | 17.69 | 17.69 | - | - | 15,671 |
| Apr 8, 2025 | 18.90 | 19.01 | 17.49 | 17.69 | - | -4.07% | 10,658 |
| Apr 7, 2025 | 17.34 | 19.74 | 17.28 | 18.44 | - | 1.65% | 28,003 |
| Apr 4, 2025 | 18.48 | 18.59 | 17.92 | 18.14 | - | -2.00% | 6,538 |
| Apr 3, 2025 | 19.26 | 19.26 | 18.51 | 18.51 | - | -8.50% | 28,920 |
| Apr 2, 2025 | 20.16 | 20.30 | 20.05 | 20.23 | - | 1.40% | 1,983 |
| Apr 1, 2025 | 20.09 | 20.25 | 19.85 | 19.95 | - | 0.61% | 11,616 |
| Mar 31, 2025 | 19.97 | 20.08 | 19.74 | 19.83 | - | -2.60% | 11,459 |
| Mar 28, 2025 | 20.74 | 20.74 | 20.27 | 20.36 | - | -3.09% | 9,987 |
| Mar 27, 2025 | 21.06 | 21.21 | 20.86 | 21.01 | - | -1.18% | 5,671 |
| Mar 26, 2025 | 21.75 | 21.76 | 21.25 | 21.26 | - | -3.84% | 2,388 |
| Mar 25, 2025 | 22.24 | 22.24 | 21.99 | 22.11 | - | -0.14% | 4,326 |
| Mar 24, 2025 | 22.06 | 22.14 | 21.98 | 22.14 | - | 1.84% | 826 |
| Mar 21, 2025 | 21.86 | 21.86 | 21.74 | 21.74 | - | -1.23% | 1,238 |
| Mar 20, 2025 | 22.01 | 22.01 | 22.00 | 22.01 | - | -0.99% | 1,893 |
| Mar 19, 2025 | 22.00 | 22.28 | 22.00 | 22.23 | - | 1.83% | 29,993 |
| Mar 18, 2025 | 21.72 | 21.83 | 21.64 | 21.83 | - | -0.59% | 3,146 |
| Mar 17, 2025 | 22.00 | 22.00 | 21.58 | 21.96 | - | 1.62% | 986 |
| Mar 14, 2025 | 21.49 | 21.63 | 21.43 | 21.61 | - | 3.65% | 4,319 |
| Mar 13, 2025 | 20.95 | 21.08 | 20.85 | 20.85 | - | -0.62% | 3,524 |
| Mar 12, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | - | - | - |
| Mar 11, 2025 | 20.60 | 21.08 | 20.60 | 20.98 | - | 2.54% | 146,710 |
| Mar 10, 2025 | 21.01 | 21.01 | 20.46 | 20.46 | - | -7.42% | 4,055 |
| Mar 7, 2025 | 21.73 | 22.79 | 21.73 | 22.10 | - | 1.89% | 2,498 |
| Mar 6, 2025 | 21.84 | 22.08 | 21.51 | 21.69 | - | -3.51% | 9,593 |
| Mar 5, 2025 | 22.25 | 23.53 | 22.10 | 22.48 | - | 0.72% | 3,646 |
| Mar 4, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | - | - |
| Mar 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | - | - |