NASDAQ : ASML
ASML Holding N.V. — Price history
Technology · Semiconductor Equipment & Materials · Netherlands
Last price 1565.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 603.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ASML Holding N.V. (ASML) closed at 1565.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1587.82 | 1609.26 | 1535.33 | 1565.9 | 2,176,369 | -6.55% |
| 2026-10-29 | 1657.42 | 1690.1 | 1650.82 | 1675.7 | 1,277,368 | +0.77% |
| 2026-10-28 | 1656.74 | 1673.06 | 1647.81 | 1662.85 | 1,076,646 | +1.67% |
| 2026-10-27 | 1617.74 | 1643.67 | 1598.66 | 1635.57 | 1,365,595 | +2.92% |
| 2026-10-26 | 1588.02 | 1612 | 1582.88 | 1590.9 | 1,947,605 | +1.22% |
| 2026-10-23 | 1550.485 | 1581.64 | 1550 | 1571.8 | 999,144 | +0.72% |
| 2026-10-22 | 1622.935 | 1628.29 | 1555.939 | 1560.54 | 2,035,060 | -6.93% |
| 2026-10-21 | 1680.53 | 1687.81 | 1661.62 | 1676.69 | 1,248,098 | +2.81% |
| 2026-10-20 | 1633.66 | 1654.21 | 1613.54 | 1630.84 | 995,660 | -0.99% |
| 2026-10-19 | 1678.75 | 1681.78 | 1646.02 | 1647.12 | 1,258,086 | +0.34% |
| 2026-10-16 | 1659.01 | 1686.32 | 1639.43 | 1641.52 | 1,891,022 | -0.96% |
| 2026-10-15 | 1616.14 | 1661.135 | 1594.03 | 1657.44 | 1,987,932 | +0.45% |
| 2026-10-14 | 1676.8 | 1734.5 | 1648.8 | 1650 | 2,877,156 | -3.94% |
| 2026-10-13 | 1707 | 1725.267 | 1682.02 | 1717.76 | 1,595,287 | -1.86% |
| 2026-10-12 | 1784.36 | 1784.805 | 1750.02 | 1750.24 | 1,107,117 | -1.69% |
| 2026-10-09 | 1819.14 | 1825.57 | 1778 | 1780.34 | 1,204,866 | +0.60% |
| 2026-10-08 | 1791.8 | 1842.53 | 1763.23 | 1769.79 | 1,932,507 | -1.95% |
| 2026-10-07 | 1788.92 | 1811.71 | 1785.74 | 1804.96 | 1,249,158 | -1.59% |
| 2026-10-06 | 1869.995 | 1869.995 | 1819.09 | 1834.1 | 1,627,464 | -1.39% |
| 2026-10-05 | 1852.53 | 1869.67 | 1841.8 | 1859.86 | 1,387,875 | -0.40% |
| 2026-10-02 | 1849.74 | 1873.5 | 1842.45 | 1867.31 | 1,345,027 | +3.25% |
| 2026-10-01 | 1799.1 | 1822.2 | 1791.25 | 1808.49 | 1,406,582 | -0.18% |
| 2026-09-30 | 1828.6 | 1830 | 1808.96 | 1811.67 | 1,229,615 | -1.24% |
| 2026-09-29 | 1811.51 | 1841.765 | 1800.4 | 1834.39 | 1,656,248 | +3.56% |
| 2026-09-28 | 1748.82 | 1784.56 | 1735.5 | 1771.41 | 1,374,642 | +1.58% |
| 2026-09-25 | 1741.25 | 1759.25 | 1728.11 | 1743.94 | 802,250 | +1.24% |
| 2026-09-24 | 1708.845 | 1736.84 | 1700.88 | 1722.5 | 1,264,532 | -1.27% |
| 2026-09-23 | 1731.2 | 1746.605 | 1704.3 | 1744.61 | 1,255,345 | -0.19% |
| 2026-09-22 | 1696 | 1749.7 | 1694.29 | 1747.9 | 1,175,553 | +2.14% |
| 2026-09-21 | 1693.07 | 1722.33 | 1677.09 | 1711.32 | 1,316,173 | +1.87% |
| 2026-09-18 | 1630 | 1681.61 | 1628.27 | 1679.92 | 2,527,195 | +3.08% |
| 2026-09-17 | 1637.07 | 1638.7 | 1614.015 | 1629.67 | 1,396,255 | +1.71% |
| 2026-09-16 | 1629.85 | 1629.85 | 1584.54 | 1602.22 | 1,338,744 | +0.67% |
| 2026-09-15 | 1615.61 | 1616.55 | 1575.78 | 1591.48 | 1,578,620 | +1.04% |
| 2026-09-14 | 1594.21 | 1610.41 | 1572.84 | 1575.15 | 1,974,471 | -7.25% |
| 2026-09-11 | 1726.87 | 1727.31 | 1696.21 | 1698.3 | 881,944 | +0.64% |
| 2026-09-10 | 1688.51 | 1716.63 | 1681.58 | 1687.43 | 1,080,300 | -2.43% |
| 2026-09-09 | 1727.72 | 1750.89 | 1722.92 | 1729.52 | 1,062,851 | -2.00% |
| 2026-09-08 | 1774.35 | 1790 | 1743.09 | 1764.85 | 1,354,039 | +2.91% |
| 2026-09-04 | 1678.74 | 1721.66 | 1675.925 | 1714.88 | 1,289,622 | +4.17% |
| 2026-09-03 | 1642.387 | 1656.31 | 1619.34 | 1646.19 | 1,439,234 | -2.15% |
| 2026-09-02 | 1672.21 | 1688.655 | 1650.201 | 1682.3 | 873,735 | +1.03% |
| 2026-09-01 | 1680.74 | 1684 | 1651.21 | 1665.14 | 1,005,728 | -1.82% |
| 2026-08-31 | 1708.68 | 1716.9 | 1679.33 | 1696.01 | 1,212,637 | -0.01% |
| 2026-08-28 | 1734.75 | 1740 | 1692.88 | 1696.16 | 1,259,364 | -2.24% |
| 2026-08-27 | 1746.53 | 1751.78 | 1719.11 | 1735.01 | 1,028,219 | -0.61% |
| 2026-08-26 | 1746.33 | 1761.71 | 1732.35 | 1745.64 | 879,335 | +0.08% |
| 2026-08-25 | 1759.15 | 1769.99 | 1735.87 | 1744.16 | 809,383 | +0.23% |
| 2026-08-24 | 1761.56 | 1761.98 | 1727.57 | 1740.13 | 1,203,901 | -1.34% |
| 2026-08-21 | 1763.505 | 1771 | 1741 | 1763.76 | 973,145 | +0.77% |
| 2026-08-20 | 1743.76 | 1775.82 | 1741.02 | 1750.31 | 825,422 | -0.08% |
| 2026-08-19 | 1797.72 | 1804.28 | 1748.85 | 1751.73 | 1,463,614 | -2.84% |
| 2026-08-18 | 1809 | 1820.41 | 1775.7 | 1802.98 | 1,509,254 | -4.26% |
| 2026-08-17 | 1871.68 | 1896.35 | 1860.12 | 1883.12 | 1,285,404 | +2.12% |
| 2026-08-14 | 1839.19 | 1853.315 | 1820.41 | 1844.08 | 928,987 | -0.21% |
| 2026-08-13 | 1819.065 | 1873.685 | 1813.3 | 1847.9 | 1,237,949 | +2.09% |
| 2026-08-12 | 1832.63 | 1845 | 1807.38 | 1810.07 | 1,388,753 | +0.59% |
| 2026-08-11 | 1793.93 | 1819.59 | 1778.32 | 1799.38 | 1,479,736 | +3.80% |
| 2026-08-10 | 1793.01 | 1794.47 | 1732.81 | 1733.48 | 1,107,046 | -0.43% |
| 2026-08-07 | 1759.71 | 1761.31 | 1720.11 | 1740.99 | 1,064,936 | +2.15% |
| 2026-08-06 | 1695.39 | 1735.53 | 1672.11 | 1704.37 | 1,072,473 | +1.56% |
| 2026-08-05 | 1700.42 | 1729.06 | 1671.75 | 1678.22 | 1,221,009 | -1.97% |
| 2026-08-04 | 1700.04 | 1717.56 | 1686.01 | 1711.89 | 1,526,748 | +4.22% |
| 2026-08-03 | 1609.69 | 1655.198 | 1582 | 1642.52 | 1,437,354 | +0.83% |
| 2026-07-31 | 1683.38 | 1692.15 | 1624.71 | 1629 | 1,601,445 | -1.36% |
| 2026-07-30 | 1645.07 | 1676.78 | 1626.44 | 1651.44 | 2,174,737 | +6.50% |
| 2026-07-29 | 1569.39 | 1621.46 | 1530.64 | 1550.69 | 2,545,724 | -2.04% |
| 2026-07-28 | 1580.5 | 1599.88 | 1553.58 | 1582.95 | 3,010,051 | -4.26% |
| 2026-07-27 | 1739.19 | 1746.7 | 1613.34 | 1655.26 | 3,330,930 | -5.80% |
| 2026-07-24 | 1789.88 | 1797.87 | 1739.88 | 1757.09 | 1,314,987 | -2.55% |
| 2026-07-23 | 1782.12 | 1823.575 | 1780.238 | 1803 | 1,106,723 | +0.06% |
| 2026-07-22 | 1767.65 | 1817.2 | 1767.04 | 1801.86 | 1,007,366 | +0.02% |
| 2026-07-21 | 1801.2 | 1823.88 | 1785.54 | 1801.51 | 1,681,073 | +3.59% |
| 2026-07-20 | 1778.69 | 1798.34 | 1728.6 | 1739.02 | 1,639,049 | -0.49% |
| 2026-07-17 | 1733.78 | 1790.91 | 1703.4 | 1747.58 | 2,209,396 | -2.09% |
| 2026-07-16 | 1796.91 | 1853.45 | 1779.12 | 1784.87 | 2,581,408 | -1.67% |
| 2026-07-15 | 1825.06 | 1830 | 1735.65 | 1815.27 | 4,189,307 | +2.23% |
| 2026-07-14 | 1787.445 | 1798.27 | 1749.86 | 1775.64 | 2,529,139 | +2.87% |
| 2026-07-13 | 1773.54 | 1775.79 | 1718.08 | 1726.04 | 1,419,848 | -3.97% |
| 2026-07-10 | 1783.88 | 1815.18 | 1766.66 | 1797.32 | 1,218,431 | -0.38% |
| 2026-07-09 | 1835.46 | 1858.73 | 1796.76 | 1804.25 | 1,547,375 | +2.01% |
| 2026-07-08 | 1733.68 | 1780.66 | 1729.38 | 1768.65 | 1,424,503 | +1.22% |
| 2026-07-07 | 1737.125 | 1761.04 | 1717.31 | 1747.28 | 1,863,937 | -4.26% |
| 2026-07-06 | 1830 | 1868.6 | 1813.33 | 1825.07 | 1,944,969 | +3.15% |
| 2026-07-02 | 1843.98 | 1858.395 | 1748.02 | 1769.32 | 2,700,984 | -4.00% |
| 2026-07-01 | 1916.28 | 1943 | 1832.63 | 1843.04 | 2,584,671 | -7.36% |
| 2026-06-30 | 1915.495 | 1999.96 | 1913.88 | 1989.44 | 2,712,566 | +5.65% |
| 2026-06-29 | 1798.95 | 1886.12 | 1772.52 | 1883.11 | 1,760,518 | +4.93% |
| 2026-06-26 | 1781.655 | 1809 | 1767.64 | 1794.62 | 2,839,951 | -2.53% |
| 2026-06-25 | 1855.5 | 1855.91 | 1777.04 | 1841.18 | 2,199,736 | +4.45% |
| 2026-06-24 | 1750.415 | 1779.65 | 1730.29 | 1762.77 | 2,028,155 | -0.88% |
| 2026-06-23 | 1777.7 | 1812.95 | 1755.97 | 1778.46 | 2,415,719 | -7.82% |
| 2026-06-22 | 1953.515 | 1959.04 | 1886.44 | 1929.25 | 1,793,261 | -0.02% |
| 2026-06-18 | 1924.18 | 1942.87 | 1909.53 | 1929.68 | 2,406,148 | +3.31% |
| 2026-06-17 | 1897.2 | 1938.49 | 1865.32 | 1867.83 | 2,322,928 | +3.54% |
| 2026-06-16 | 1872.01 | 1881.16 | 1802.61 | 1803.89 | 1,797,560 | -4.69% |
| 2026-06-15 | 1894.54 | 1913.7 | 1865 | 1892.66 | 2,339,110 | +1.56% |
| 2026-06-12 | 1847.615 | 1892.8 | 1839 | 1863.55 | 2,531,327 | -1.89% |
| 2026-06-11 | 1780 | 1903.5 | 1775.1 | 1899.48 | 2,965,648 | +9.53% |
| 2026-06-10 | 1746.46 | 1812 | 1723.21 | 1734.19 | 2,586,351 | -2.45% |
| 2026-06-09 | 1776.62 | 1831.11 | 1676.281 | 1777.77 | 3,151,378 | +1.64% |
| 2026-06-08 | 1732.79 | 1769.49 | 1719.02 | 1749.04 | 2,062,087 | +6.54% |
| 2026-06-05 | 1685.36 | 1705.479 | 1638.38 | 1641.74 | 2,744,563 | -6.59% |
| 2026-06-04 | 1679.8 | 1779.285 | 1672.43 | 1757.47 | 2,248,204 | +1.80% |
| 2026-06-03 | 1709.305 | 1743.27 | 1690 | 1726.36 | 1,826,858 | +1.23% |
| 2026-06-02 | 1659.69 | 1708.32 | 1647.59 | 1705.37 | 1,484,001 | +4.72% |
| 2026-06-01 | 1594.47 | 1646.53 | 1585.61 | 1628.57 | 1,058,867 | +0.98% |
| 2026-05-29 | 1633.47 | 1654.2 | 1604.86 | 1612.76 | 1,070,357 | +0.44% |
| 2026-05-28 | 1617.09 | 1627.53 | 1580 | 1605.77 | 972,545 | +0.49% |
| 2026-05-27 | 1637.35 | 1639.13 | 1583 | 1597.87 | 1,363,624 | -2.09% |
| 2026-05-26 | 1641.85 | 1648.01 | 1604.25 | 1632.03 | 1,653,188 | -0.05% |
| 2026-05-22 | 1620.03 | 1653.53 | 1615.85 | 1632.9 | 1,669,568 | +2.57% |
| 2026-05-21 | 1548.68 | 1601.79 | 1545.94 | 1592 | 1,358,415 | +2.70% |
| 2026-05-20 | 1502.38 | 1555.8 | 1492.317 | 1550.13 | 1,744,537 | +6.21% |
| 2026-05-19 | 1449.93 | 1485.76 | 1441.311 | 1459.44 | 1,395,420 | -0.88% |
| 2026-05-18 | 1521.245 | 1522.485 | 1453.34 | 1472.39 | 1,664,400 | -1.96% |
| 2026-05-15 | 1511.74 | 1527.25 | 1486.64 | 1501.81 | 1,807,381 | -5.22% |
| 2026-05-14 | 1573.74 | 1603.49 | 1563.28 | 1584.51 | 1,412,600 | +0.19% |
| 2026-05-13 | 1539.39 | 1602.6 | 1521.08 | 1581.58 | 1,691,220 | +3.99% |
| 2026-05-12 | 1526.14 | 1535.11 | 1475 | 1520.94 | 1,846,830 | -2.87% |