ASML - ASML Holding NV
1360.94
-62.600 -4.600%
Share volume: 1,956,502
Last Updated: 03-03-2026
Machinery/Special Industry Machinery:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$1,423.54
-62.60
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $1,357.58 | $1,357.58 | $1,373.50 | $1,373.50 | $1,329.03 | $1,329.03 | $1,360.94 | $1,360.94 | 1,956,502 | $1,956,502.00 |
| 03-02-2026 | $1,417.75 | $1,417.75 | $1,442.69 | $1,442.69 | $1,411.21 | $1,411.21 | $1,423.54 | $1,423.54 | 1,492,377 | $1,492,377.00 |
| 02-27-2026 | $1,430.34 | $1,430.34 | $1,461.72 | $1,461.72 | $1,424.50 | $1,424.50 | $1,450.56 | $1,450.56 | 1,358,271 | $1,358,271.00 |
| 02-26-2026 | $1,512.82 | $1,512.82 | $1,514.33 | $1,514.33 | $1,426.59 | $1,426.59 | $1,463.80 | $1,463.80 | 2,177,889 | $2,177,889.00 |
| 02-25-2026 | $1,522.40 | $1,522.40 | $1,547.22 | $1,547.22 | $1,516.48 | $1,516.48 | $1,526.51 | $1,526.51 | 1,306,850 | $1,306,850.00 |
| 02-24-2026 | $1,500.02 | $1,500.02 | $1,507.35 | $1,507.35 | $1,473.93 | $1,473.93 | $1,497.80 | $1,497.80 | 1,538,909 | $1,538,909.00 |
| 02-23-2026 | $1,471.40 | $1,471.40 | $1,493.01 | $1,493.01 | $1,462.00 | $1,462.00 | $1,485.99 | $1,485.99 | 1,284,188 | $1,284,188.00 |
| 02-20-2026 | $1,449.42 | $1,449.42 | $1,487.01 | $1,487.01 | $1,448.32 | $1,448.32 | $1,469.59 | $1,469.59 | 1,102,465 | $1,102,465.00 |
| 02-19-2026 | $1,439.04 | $1,439.04 | $1,459.79 | $1,459.79 | $1,427.58 | $1,427.58 | $1,458.93 | $1,458.93 | 1,135,216 | $1,135,216.00 |
| 02-18-2026 | $1,436.47 | $1,436.47 | $1,476.50 | $1,476.50 | $1,427.38 | $1,427.38 | $1,468.72 | $1,468.72 | 1,334,359 | $1,334,359.00 |