ASML Holding N.V. - New York Registry Shares (ASML)

1,341.39
-82.14 (-5.77%)
NASDAQ · Last Trade: Mar 3rd, 10:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ASML Holding N.V. - New York Registry Shares (ASML)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20261,417.751,442.691,411.211,423.541,491,7401,423.54
2/27/20261,430.341,461.721,424.501,450.561,358,2721,450.56
2/26/20261,512.821,514.331,426.591,463.802,174,8861,463.80
2/25/20261,522.401,547.221,516.481,526.511,305,2761,526.51
2/24/20261,500.021,507.351,473.931,497.801,944,8631,497.80
2/23/20261,471.401,493.011,462.001,485.991,283,4051,485.99
2/20/20261,449.421,487.011,448.321,469.591,102,4671,469.59
2/19/20261,439.041,459.791,427.581,458.931,134,0381,458.93
2/18/20261,436.471,476.501,427.381,468.721,333,2711,468.72
2/17/20261,392.571,428.501,382.751,419.781,096,5081,419.78
2/13/20261,414.851,436.661,401.001,406.611,249,3271,406.61
2/12/20261,435.231,439.251,392.201,406.871,515,6171,406.87
2/11/20261,440.401,451.491,409.341,435.631,138,2771,435.63
2/10/20261,439.271,439.891,410.801,413.621,199,7241,413.62
2/09/20261,415.841,437.091,408.601,429.491,124,3051,427.61
2/06/20261,372.371,415.971,368.521,413.011,970,9911,411.15
2/05/20261,329.121,368.861,319.531,350.161,782,9301,348.38
2/04/20261,395.761,406.091,316.061,339.132,475,6111,337.37
2/03/20261,436.041,445.811,371.911,395.882,202,7441,394.04
2/02/20261,397.241,453.161,395.401,441.391,765,6031,439.49
1/30/20261,440.041,466.431,416.011,423.002,358,8451,421.13
1/29/20261,459.321,467.491,399.091,455.162,812,2881,453.24
1/28/20261,493.001,493.471,408.051,422.925,022,7951,421.05
1/27/20261,417.621,473.591,417.001,454.593,461,1671,452.67
1/26/20261,385.871,419.951,385.161,413.352,000,4821,411.49
1/23/20261,376.321,393.361,363.271,389.041,556,3321,387.21
1/22/20261,393.651,398.471,373.281,395.001,833,4911,393.16
1/21/20261,332.001,371.001,322.671,360.092,384,7521,358.30
1/20/20261,319.121,351.261,311.311,326.072,969,4741,324.32
1/16/20261,355.701,375.371,338.241,358.572,522,0221,356.78
1/15/20261,353.641,358.001,330.001,331.602,853,7111,329.85
1/14/20261,267.121,273.271,249.621,263.721,535,9921,262.06
1/13/20261,282.321,291.481,268.121,270.161,373,5931,268.49
1/12/20261,256.061,283.561,255.251,281.231,486,7371,279.54
1/09/20261,232.851,282.001,220.991,273.882,394,4861,272.20
1/08/20261,217.261,224.541,176.001,194.321,681,4811,192.75
1/07/20261,227.451,235.761,222.001,228.471,349,7541,226.85
1/06/20261,222.821,246.381,222.421,242.191,894,7301,240.55
1/05/20261,211.221,237.861,211.221,228.193,286,6611,226.57
1/02/20261,133.761,172.771,133.481,163.782,699,9061,162.25
12/31/20251,080.221,080.541,068.921,069.86561,6691,068.45
12/30/20251,084.581,086.061,070.421,072.14807,4681,070.73
12/29/20251,064.581,073.651,061.071,065.99423,9921,064.59
12/26/20251,066.241,076.081,063.081,072.75364,0571,071.34
12/24/20251,059.821,066.801,057.441,065.52229,8371,064.12
12/23/20251,057.941,064.751,055.691,061.84543,5631,060.44
12/22/20251,066.001,067.161,050.001,056.98703,1271,055.59
12/19/20251,042.561,062.681,042.561,056.022,319,7791,054.63
12/18/20251,047.961,051.811,035.151,036.311,645,4391,034.94
12/17/20251,060.771,065.121,010.011,015.432,138,7471,014.09
12/16/20251,081.531,088.061,065.941,076.05955,6801,074.63
12/15/20251,089.341,097.701,079.591,087.821,282,9141,086.39
12/12/20251,109.391,114.561,077.191,080.851,627,5041,079.43
12/11/20251,114.751,127.751,095.471,122.841,402,8311,121.36
12/10/20251,109.401,123.961,098.881,119.321,092,5531,117.85
12/09/20251,107.901,115.741,105.611,111.44904,7361,109.98
12/08/20251,118.821,134.181,114.031,119.691,116,9451,118.21
12/05/20251,121.931,129.381,098.261,099.471,054,3551,098.02
12/04/20251,122.531,129.541,102.171,110.081,512,7841,108.62
12/03/20251,110.241,141.721,105.621,140.922,076,5331,139.42