ASML Holding N.V. (ASMLF)
OTCMKTS
· Delayed Price · Currency is USD
737.16
+33.75 (4.80%)
May 12, 2025, 2:51 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 730.00 | 747.84 | 727.62 | 747.84 | 747.84 | 6.32% | 1,300 |
| May 9, 2025 | 712.15 | 712.17 | 700.14 | 703.41 | 703.41 | -0.71% | 1,002 |
| May 8, 2025 | 715.01 | 717.17 | 707.03 | 708.41 | 708.41 | 2.23% | 830 |
| May 7, 2025 | 681.71 | 699.00 | 680.61 | 692.98 | 692.98 | 1.74% | 659 |
| May 6, 2025 | 679.73 | 687.77 | 675.26 | 681.10 | 681.10 | -0.76% | 200 |
| May 5, 2025 | 688.10 | 690.67 | 680.82 | 686.32 | 686.32 | -0.23% | 1,082 |
| May 2, 2025 | 691.74 | 695.92 | 680.00 | 687.93 | 687.93 | 3.92% | 3,250 |
| May 1, 2025 | 668.68 | 673.79 | 661.00 | 662.00 | 662.00 | -1.47% | 346 |
| Apr 30, 2025 | 653.81 | 671.86 | 652.39 | 671.86 | 671.86 | 1.07% | 464 |
| Apr 29, 2025 | 669.23 | 676.09 | 662.42 | 664.74 | 664.74 | -0.72% | 468 |
| Apr 28, 2025 | 671.26 | 675.16 | 660.52 | 669.53 | 669.53 | -0.85% | 404 |
| Apr 25, 2025 | 669.99 | 680.00 | 665.44 | 675.25 | 673.15 | 0.55% | 333 |
| Apr 24, 2025 | 662.79 | 675.32 | 662.79 | 671.55 | 669.46 | 2.71% | 242 |
| Apr 23, 2025 | 661.22 | 667.59 | 650.66 | 653.80 | 649.75 | 3.51% | 522 |
| Apr 22, 2025 | 639.57 | 647.23 | 627.94 | 631.60 | 627.69 | 1.92% | 1,007 |
| Apr 21, 2025 | 656.19 | 656.19 | 608.00 | 619.73 | 615.89 | -2.18% | 781 |
| Apr 17, 2025 | 644.51 | 647.67 | 632.40 | 633.52 | 629.59 | 0.64% | 1,330 |
| Apr 16, 2025 | 650.00 | 653.00 | 629.50 | 629.50 | 625.60 | -7.57% | 3,906 |
| Apr 15, 2025 | 682.55 | 686.99 | 674.51 | 681.06 | 676.84 | 0.81% | 885 |
| Apr 14, 2025 | 677.93 | 683.55 | 660.87 | 675.59 | 671.41 | 1.11% | 800 |
| Apr 11, 2025 | 655.13 | 672.68 | 653.90 | 668.21 | 664.06 | 3.28% | 778 |
| Apr 10, 2025 | 659.10 | 660.11 | 634.03 | 647.00 | 642.99 | -5.97% | 523 |
| Apr 9, 2025 | 616.35 | 689.07 | 608.98 | 688.10 | 683.84 | 15.78% | 1,092 |
| Apr 8, 2025 | 632.24 | 637.53 | 587.75 | 594.32 | 590.64 | -3.52% | 1,980 |
| Apr 7, 2025 | 589.41 | 648.25 | 585.54 | 616.03 | 612.21 | 0.89% | 1,987 |
| Apr 4, 2025 | 625.04 | 625.04 | 598.43 | 610.62 | 606.84 | -2.30% | 2,753 |
| Apr 3, 2025 | 650.00 | 650.47 | 623.11 | 625.01 | 621.14 | -7.35% | 8,161 |
| Apr 2, 2025 | 661.64 | 674.60 | 661.64 | 674.60 | 670.42 | 1.82% | 380 |
| Apr 1, 2025 | 664.62 | 670.00 | 658.07 | 662.57 | 658.46 | 0.24% | 224 |
| Mar 31, 2025 | 662.77 | 662.77 | 651.45 | 661.00 | 656.90 | -1.73% | 645 |
| Mar 28, 2025 | 686.91 | 687.30 | 671.64 | 672.66 | 668.49 | -2.71% | 576 |
| Mar 27, 2025 | 695.53 | 702.83 | 690.06 | 691.39 | 687.11 | -1.70% | 1,472 |
| Mar 26, 2025 | 718.89 | 718.89 | 700.92 | 703.36 | 699.00 | -3.25% | 80,234 |
| Mar 25, 2025 | 735.21 | 735.40 | 727.00 | 727.00 | 722.49 | 0.08% | 252 |
| Mar 24, 2025 | 727.00 | 732.34 | 722.69 | 726.43 | 721.93 | 2.13% | 464 |
| Mar 21, 2025 | 713.12 | 720.06 | 710.04 | 711.26 | 706.85 | -2.47% | 594 |
| Mar 20, 2025 | 726.69 | 733.87 | 726.08 | 729.29 | 724.77 | -0.91% | 251 |
| Mar 19, 2025 | 730.75 | 743.37 | 726.09 | 736.00 | 731.44 | 0.58% | 556 |
| Mar 18, 2025 | 732.87 | 735.67 | 723.37 | 731.75 | 727.22 | -0.35% | 337 |
| Mar 17, 2025 | 719.69 | 734.70 | 719.51 | 734.32 | 729.77 | 3.02% | 267 |
| Mar 14, 2025 | 709.66 | 720.15 | 706.35 | 712.80 | 708.38 | 3.06% | 1,000 |
| Mar 13, 2025 | 700.13 | 701.97 | 691.66 | 691.66 | 687.37 | -1.25% | 332 |
| Mar 12, 2025 | 706.24 | 708.65 | 697.56 | 700.39 | 696.05 | 0.21% | 1,568 |
| Mar 11, 2025 | 698.31 | 698.91 | 683.00 | 698.91 | 694.58 | 2.48% | 432 |
| Mar 10, 2025 | 699.77 | 699.77 | 676.87 | 682.00 | 677.77 | -7.11% | 516 |
| Mar 7, 2025 | 728.68 | 737.05 | 716.96 | 734.23 | 729.68 | 2.33% | 196 |
| Mar 6, 2025 | 720.49 | 728.41 | 705.00 | 717.49 | 713.04 | -2.62% | 369 |
| Mar 5, 2025 | 732.71 | 738.98 | 714.20 | 736.82 | 732.25 | 2.71% | 1,801 |
| Mar 4, 2025 | 698.81 | 719.19 | 692.64 | 717.36 | 712.91 | 3.08% | 690 |
| Mar 3, 2025 | 721.33 | 731.20 | 695.95 | 695.95 | 691.64 | -0.44% | 430 |