Skip to main content
ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,091.72
-3.67 (-0.34%)
At close: Dec 5, 2025

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,118.251,128.311,091.721,091.721,091.72-0.34%7,519
Dec 4, 20251,121.571,129.821,095.391,095.391,095.39-3.44%7,736
Dec 3, 20251,107.191,139.291,107.191,134.391,134.392.84%9,389
Dec 2, 20251,084.511,110.001,084.511,103.051,103.052.66%6,531
Dec 1, 20251,055.311,090.001,055.311,074.461,074.462.13%401
Nov 28, 20251,039.221,058.581,037.451,052.061,052.061.00%260
Nov 26, 20251,043.021,057.931,039.051,041.601,041.603.40%675
Nov 25, 2025997.181,007.35975.991,007.351,007.352.70%4,919
Nov 24, 2025976.16996.36976.06980.88980.880.50%594
Nov 21, 2025967.83986.67947.57976.00976.00-0.96%1,057
Nov 20, 20251,041.721,051.05964.54985.47985.47-4.74%4,065
Nov 19, 20251,005.121,041.341,003.531,034.491,034.493.25%2,645
Nov 18, 20251,016.931,016.93994.851,001.951,001.95-0.99%822
Nov 17, 20251,008.071,024.04998.541,012.001,012.000.38%490
Nov 14, 2025994.301,018.76985.371,008.191,008.19-0.46%390
Nov 13, 20251,039.411,039.411,010.001,012.811,012.81-1.96%401
Nov 12, 20251,028.981,039.041,026.211,033.061,033.060.11%394
Nov 11, 20251,030.111,036.071,009.791,031.961,031.96-0.72%451
Nov 10, 20251,038.671,041.021,021.531,039.411,039.412.91%585
Nov 7, 20251,030.681,032.34995.251,010.051,010.05-2.89%790
Nov 6, 20251,037.831,040.991,026.881,040.071,040.070.68%250
Nov 5, 20251,029.411,050.001,029.411,033.051,033.050.35%771
Nov 4, 20251,053.201,062.841,024.331,029.411,029.41-3.11%5,260
Nov 3, 20251,066.561,076.661,062.471,062.471,062.470.87%29,740
Oct 31, 20251,077.151,077.151,051.251,053.311,053.31-1.94%242
Oct 30, 20251,071.761,085.691,069.721,074.141,074.141.06%797
Oct 29, 20251,074.291,075.731,060.071,062.861,062.860.98%719
Oct 28, 20251,055.031,068.801,047.471,052.511,052.51-0.60%504
Oct 27, 20251,054.071,060.001,049.961,058.891,057.032.26%1,186
Oct 24, 20251,033.711,047.021,033.711,035.501,033.68-0.43%382
Oct 23, 20251,000.861,040.001,000.861,039.961,038.132.54%728
Oct 22, 20251,028.651,033.22999.001,014.171,012.39-1.41%197
Oct 21, 20251,033.581,040.821,024.861,028.651,026.84-1.98%237
Oct 20, 20251,032.391,053.831,032.391,049.431,047.582.13%293
Oct 17, 2025975.451,031.89975.451,027.511,025.700.82%586
Oct 16, 20251,038.761,048.151,010.101,019.121,017.331.35%2,391
Oct 15, 20251,029.181,032.43996.311,005.501,003.732.56%527
Oct 14, 2025970.001,000.60969.35980.38978.660.21%552
Oct 13, 2025977.23993.30968.00978.33976.613.84%967
Oct 10, 2025974.40976.27930.56942.17940.51-4.45%911
Oct 9, 2025989.51989.51974.10986.00984.27-0.83%666
Oct 8, 2025982.20995.15982.20994.22992.47-0.24%340
Oct 7, 20251,045.461,047.11996.27996.59994.83-5.55%1,267
Oct 6, 20251,040.121,057.931,040.121,055.191,053.342.29%430
Oct 3, 20251,032.111,040.361,021.591,031.581,029.770.15%695
Oct 2, 20251,030.871,033.241,021.691,030.021,028.212.78%1,370
Oct 1, 2025967.801,002.15964.091,002.151,000.383.32%968
Sep 30, 2025964.45978.32961.54969.93968.220.51%935
Sep 29, 2025959.63972.45959.63965.00963.301.13%308
Sep 26, 2025950.24956.00942.23954.18952.501.07%2,280