ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.31	31.38	30.80	30.80	30.80	-0.52%	4,727
Dec 4, 2025	31.23	31.36	30.85	30.96	30.96	-2.52%	72,670
Dec 3, 2025	30.98	31.76	30.95	31.76	31.76	2.12%	5,201
Dec 2, 2025	30.44	31.13	30.44	31.10	31.10	1.87%	14,481
Dec 1, 2025	29.46	30.53	29.40	30.53	30.53	2.28%	14,466
Nov 28, 2025	29.16	29.95	29.02	29.85	29.85	3.61%	5,532
Nov 27, 2025	29.21	29.46	28.80	28.81	28.81	-0.96%	3,036
Nov 26, 2025	29.19	29.50	29.09	29.09	29.09	3.27%	9,752
Nov 25, 2025	27.99	28.22	27.83	28.17	28.17	1.37%	2,646
Nov 24, 2025	27.70	27.99	27.62	27.79	27.79	1.79%	7,296
Nov 21, 2025	27.18	27.70	26.79	27.30	27.30	-1.16%	36,666
Nov 20, 2025	29.39	29.42	27.54	27.62	27.62	-5.80%	12,645
Nov 19, 2025	28.20	29.34	28.20	29.32	29.32	4.38%	12,367
Nov 18, 2025	28.34	28.39	27.90	28.09	28.09	-1.78%	5,903
Nov 17, 2025	28.09	28.64	28.09	28.60	28.60	2.03%	5,648
Nov 14, 2025	27.66	28.43	27.50	28.03	28.03	-1.41%	9,284
Nov 13, 2025	29.16	29.16	28.25	28.43	28.43	-2.24%	5,962
Nov 12, 2025	28.98	29.22	28.87	29.08	29.08	1.71%	14,587
Nov 11, 2025	28.90	29.07	28.59	28.59	28.59	-1.58%	7,508
Nov 10, 2025	29.06	29.16	28.76	29.05	29.05	1.97%	19,848
Nov 7, 2025	28.91	28.96	27.90	28.49	28.49	-1.45%	17,248
Nov 6, 2025	29.10	29.25	28.91	28.91	28.91	-2.00%	6,364
Nov 5, 2025	29.12	29.76	29.12	29.50	29.50	1.51%	6,429
Nov 4, 2025	29.68	30.07	29.06	29.06	29.06	-3.71%	12,105
Nov 3, 2025	30.00	30.28	29.98	30.18	30.18	1.41%	14,516
Oct 31, 2025	30.10	30.16	29.76	29.76	29.76	-1.20%	15,955
Oct 30, 2025	30.05	30.46	30.05	30.12	30.12	1.04%	19,362
Oct 29, 2025	29.70	30.01	29.68	29.81	29.81	1.43%	36,104
Oct 28, 2025	29.49	29.54	29.35	29.39	29.34	-0.81%	8,184
Oct 27, 2025	29.26	29.64	29.26	29.63	29.58	2.38%	13,090
Oct 24, 2025	29.07	29.18	28.92	28.94	28.89	-0.58%	18,732
Oct 23, 2025	28.19	29.11	28.19	29.11	29.06	3.23%	5,790
Oct 22, 2025	28.71	28.90	28.02	28.20	28.15	-1.26%	8,725
Oct 21, 2025	28.96	28.98	28.56	28.56	28.51	-1.38%	12,626
Oct 20, 2025	28.69	29.24	28.69	28.96	28.91	0.98%	23,162
Oct 17, 2025	28.46	28.75	28.19	28.68	28.63	1.34%	14,173
Oct 16, 2025	28.92	29.21	28.15	28.30	28.25	0.46%	20,006
Oct 15, 2025	28.76	28.89	27.84	28.17	28.12	2.25%	36,301
Oct 14, 2025	27.11	27.90	27.11	27.55	27.50	5.52%	34,290
Oct 10, 2025	27.25	27.36	26.11	26.11	26.06	-5.54%	63,155
Oct 9, 2025	27.52	27.71	27.32	27.64	27.59	-0.14%	9,474
Oct 8, 2025	27.21	27.71	27.21	27.68	27.63	-0.79%	21,022
Oct 7, 2025	29.02	29.02	27.80	27.90	27.85	-3.73%	21,587
Oct 6, 2025	28.91	29.37	28.91	28.98	28.93	1.05%	31,831
Oct 3, 2025	28.59	28.74	28.45	28.68	28.63	-	14,579
Oct 2, 2025	28.72	28.72	28.37	28.68	28.63	2.91%	24,760
Oct 1, 2025	26.83	27.88	26.83	27.87	27.82	3.80%	40,758
Sep 30, 2025	26.89	26.95	26.66	26.85	26.80	0.56%	6,452
Sep 29, 2025	26.70	26.93	26.65	26.70	26.65	1.37%	17,570
Sep 26, 2025	26.37	26.51	26.27	26.34	26.29	0.15%	31,904