ASML Holding N.V. (ASMLF)
OTCMKTS
· Delayed Price · Currency is USD
754.00
-0.50 (-0.07%)
Aug 14, 2025, 3:52 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 748.61 | 754.00 | 745.11 | 754.00 | 754.00 | -0.07% | 327 |
| Aug 13, 2025 | 751.83 | 756.00 | 746.97 | 754.50 | 754.50 | 1.26% | 516 |
| Aug 12, 2025 | 727.78 | 745.56 | 727.78 | 745.12 | 745.12 | 3.68% | 548 |
| Aug 11, 2025 | 723.87 | 731.60 | 718.67 | 718.67 | 718.67 | -0.04% | 784 |
| Aug 8, 2025 | 709.58 | 723.54 | 709.58 | 718.98 | 718.98 | 0.72% | 1,198 |
| Aug 7, 2025 | 715.00 | 717.87 | 707.21 | 713.86 | 713.86 | 3.05% | 1,335 |
| Aug 6, 2025 | 690.97 | 694.82 | 685.40 | 692.71 | 692.71 | -0.11% | 1,303 |
| Aug 5, 2025 | 691.79 | 696.49 | 686.06 | 693.45 | 693.45 | -0.11% | 2,006 |
| Aug 4, 2025 | 698.50 | 701.52 | 693.18 | 694.21 | 694.21 | 0.38% | 783 |
| Aug 1, 2025 | 693.06 | 693.06 | 683.90 | 691.58 | 691.58 | -0.22% | 644 |
| Jul 31, 2025 | 709.03 | 709.03 | 693.13 | 693.13 | 693.13 | -4.17% | 1,356 |
| Jul 30, 2025 | 718.00 | 724.54 | 715.83 | 723.32 | 723.32 | -0.04% | 446 |
| Jul 29, 2025 | 724.77 | 725.60 | 715.48 | 723.60 | 723.60 | -0.16% | 741 |
| Jul 28, 2025 | 735.68 | 737.70 | 724.79 | 724.79 | 724.79 | 2.11% | 9,092 |
| Jul 25, 2025 | 710.00 | 715.53 | 706.82 | 709.82 | 707.99 | -1.96% | 3,141 |
| Jul 24, 2025 | 722.95 | 730.09 | 719.70 | 724.00 | 722.14 | 0.93% | 1,699 |
| Jul 23, 2025 | 718.16 | 718.16 | 709.08 | 717.30 | 715.46 | 2.05% | 980 |
| Jul 22, 2025 | 720.85 | 720.85 | 702.65 | 702.89 | 701.08 | -2.98% | 415 |
| Jul 21, 2025 | 731.84 | 734.95 | 724.50 | 724.50 | 722.64 | -1.43% | 755 |
| Jul 18, 2025 | 755.34 | 755.34 | 732.00 | 735.00 | 733.11 | -1.76% | 1,020 |
| Jul 17, 2025 | 749.91 | 756.19 | 743.02 | 748.15 | 746.22 | -1.11% | 892 |
| Jul 16, 2025 | 752.23 | 774.85 | 732.00 | 756.53 | 754.58 | -8.69% | 3,146 |
| Jul 15, 2025 | 821.70 | 828.50 | 814.78 | 828.50 | 826.37 | 2.21% | 686 |
| Jul 14, 2025 | 798.03 | 813.45 | 792.44 | 810.57 | 808.49 | 1.61% | 175 |
| Jul 11, 2025 | 797.77 | 804.87 | 796.17 | 797.75 | 795.70 | -1.24% | 316 |
| Jul 10, 2025 | 812.17 | 812.17 | 799.38 | 807.78 | 805.70 | 1.36% | 272 |
| Jul 9, 2025 | 791.68 | 802.74 | 791.68 | 796.93 | 794.89 | -0.34% | 485 |
| Jul 8, 2025 | 785.27 | 799.65 | 780.02 | 799.65 | 797.59 | 0.63% | 196 |
| Jul 7, 2025 | 787.11 | 797.36 | 783.81 | 794.65 | 792.60 | 0.67% | 670 |
| Jul 3, 2025 | 789.18 | 797.60 | 787.78 | 789.35 | 787.32 | -0.84% | 354 |
| Jul 2, 2025 | 777.03 | 800.73 | 777.03 | 796.00 | 793.95 | -0.02% | 285 |
| Jul 1, 2025 | 790.56 | 796.19 | 782.48 | 796.19 | 794.14 | -0.57% | 358 |
| Jun 30, 2025 | 794.33 | 800.72 | 792.15 | 800.72 | 798.66 | 0.30% | 236 |
| Jun 27, 2025 | 803.36 | 807.94 | 786.74 | 798.34 | 796.29 | 0.87% | 1,645 |
| Jun 26, 2025 | 805.00 | 805.00 | 785.93 | 791.42 | 789.38 | -1.94% | 438 |
| Jun 25, 2025 | 810.00 | 822.42 | 803.74 | 807.07 | 805.00 | -0.56% | 326 |
| Jun 24, 2025 | 791.93 | 817.75 | 785.25 | 811.58 | 809.50 | 5.67% | 314 |
| Jun 23, 2025 | 744.73 | 779.49 | 744.73 | 768.01 | 766.03 | 2.37% | 1,431 |
| Jun 20, 2025 | 766.00 | 768.63 | 742.10 | 750.22 | 748.29 | -0.72% | 228 |
| Jun 18, 2025 | 763.33 | 771.00 | 752.57 | 755.68 | 753.74 | -0.72% | 343 |
| Jun 17, 2025 | 768.84 | 773.15 | 759.73 | 761.15 | 759.19 | -1.09% | 250 |
| Jun 16, 2025 | 769.20 | 782.43 | 767.42 | 769.51 | 767.54 | 1.29% | 486 |
| Jun 13, 2025 | 764.75 | 773.01 | 757.90 | 759.74 | 757.79 | -3.62% | 465 |
| Jun 12, 2025 | 788.02 | 790.00 | 780.91 | 788.26 | 786.24 | 0.85% | 522 |
| Jun 11, 2025 | 789.00 | 796.63 | 777.80 | 781.64 | 779.63 | -0.31% | 1,284 |
| Jun 10, 2025 | 781.57 | 786.73 | 777.08 | 784.07 | 782.05 | 1.73% | 430 |
| Jun 9, 2025 | 753.73 | 780.17 | 753.73 | 770.75 | 768.77 | 1.64% | 997 |
| Jun 6, 2025 | 753.13 | 760.00 | 753.13 | 758.35 | 756.40 | 2.22% | 290 |
| Jun 5, 2025 | 750.62 | 757.08 | 741.89 | 741.89 | 739.98 | -0.17% | 1,299 |
| Jun 4, 2025 | 747.64 | 753.31 | 740.81 | 743.17 | 741.26 | -0.53% | 1,251 |