Home

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

694.71
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 1st, 6:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025706.39707.54691.21694.712,890,909694.71
7/30/2025716.89724.02715.50721.451,405,664721.45
7/29/2025722.73726.92715.70718.492,292,327718.49
7/28/2025735.15735.41728.49729.992,252,992728.14
7/25/2025709.14713.15706.60711.252,312,073709.45
7/24/2025723.01726.63718.36725.082,034,974723.25
7/23/2025715.21719.97708.13716.933,377,810715.12
7/22/2025718.30719.06701.19705.483,422,453703.70
7/21/2025731.00732.90719.32719.682,647,882717.86
7/18/2025752.08752.09734.33734.582,567,222732.72
7/17/2025746.82756.85742.00744.914,077,312743.02
7/16/2025754.36760.90730.60754.4510,784,028752.54
7/15/2025822.98826.56814.21823.022,097,767820.94
7/14/2025797.62812.77789.87806.731,456,055804.69
7/11/2025797.07803.19796.52801.93932,669799.90
7/10/2025808.93811.10798.00802.091,499,234800.06
7/09/2025792.91800.89792.47799.831,333,891797.81
7/08/2025782.66798.39778.73794.101,327,736792.09
7/07/2025785.46793.49783.80785.091,363,506783.10
7/03/2025786.97798.52786.61794.91910,737792.90
7/02/2025776.24800.50772.86799.591,382,809797.57
7/01/2025788.05795.50782.53790.471,065,916788.47
6/30/2025796.48802.44794.04801.391,080,710799.36
6/27/2025802.94805.49788.45795.951,201,024793.94
6/26/2025799.76800.88786.50798.091,705,428796.07
6/25/2025816.74819.54806.22815.241,392,451813.18
6/24/2025786.11813.46786.11813.362,039,033811.30
6/23/2025761.26780.75759.80779.721,301,178777.75
6/20/2025768.36769.01736.25756.532,315,998754.62
6/18/2025764.73768.00754.24761.641,372,547759.71
6/17/2025766.78773.21758.21759.861,422,976757.94
6/16/2025766.37779.19765.98775.231,453,372773.27
6/13/2025766.89772.93759.87761.001,742,861759.08
6/12/2025785.44789.57782.34786.21999,283784.22
6/11/2025790.05797.25780.69784.091,365,216782.11
6/10/2025779.11788.29776.49784.971,715,305782.98
6/09/2025757.06782.20757.06770.201,768,988768.25
6/06/2025756.05762.10752.80753.021,351,855751.12
6/05/2025754.13756.46744.00747.761,507,164745.87
6/04/2025751.18752.77740.41742.781,160,281740.90
6/03/2025732.66748.55732.20747.251,084,666745.36
6/02/2025733.29746.95732.66746.53812,367744.64
5/30/2025745.01745.96723.00736.771,785,809734.91
5/29/2025757.83759.55744.84747.071,166,213745.17
5/28/2025752.14756.39744.81746.511,240,778744.62
5/27/2025751.36761.21749.95756.791,384,308754.88
5/23/2025724.60735.99722.52732.491,525,312730.64
5/22/2025736.32747.21734.15740.70863,805738.83
5/21/2025749.01755.79735.49737.171,058,561735.30
5/20/2025745.63748.98741.30748.76777,592746.87
5/19/2025739.73750.00737.27749.13977,733747.24
5/16/2025752.88753.45742.21748.101,095,152746.21
5/15/2025763.67767.00755.21758.361,510,144756.44
5/14/2025765.00773.70764.27768.911,155,511766.97
5/13/2025745.26764.87744.54763.901,814,943761.97
5/12/2025730.42750.52729.38750.202,570,817748.30
5/09/2025709.21710.51703.90706.21884,245704.42
5/08/2025711.11716.81705.70708.031,040,313706.24
5/07/2025685.78701.96683.46700.391,041,918698.62
5/06/2025676.31686.37675.50679.99764,637678.27
5/05/2025685.00690.42682.73683.36903,894681.63
5/02/2025686.32695.00685.60690.331,215,550688.58
5/01/2025675.15675.15662.46666.721,065,991665.03