ASML - ASML HOLDING NV
1410.83
-70.940 -5.028%
Share volume: 2,617,503
Last Updated: 04-16-2026
Machinery/Special Industry Machinery:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$1,481.77
-70.94
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-16-2026 | $1,453.00 | $1,453.00 | $1,453.92 | $1,453.92 | $1,406.50 | $1,406.50 | $1,410.83 | $1,410.83 | 2,617,503 | $2,617,503.00 |
| 04-15-2026 | $1,473.53 | $1,473.53 | $1,486.17 | $1,486.17 | $1,415.25 | $1,415.25 | $1,481.77 | $1,481.77 | 4,251,666 | $4,251,666.00 |
| 04-14-2026 | $1,526.39 | $1,526.39 | $1,531.98 | $1,531.98 | $1,496.98 | $1,496.98 | $1,518.30 | $1,518.30 | 1,769,180 | $1,769,180.00 |
| 04-13-2026 | $1,465.16 | $1,465.16 | $1,500.80 | $1,500.80 | $1,461.03 | $1,461.03 | $1,500.20 | $1,500.20 | 1,709,372 | $1,709,372.00 |
| 04-10-2026 | $1,482.35 | $1,482.35 | $1,502.50 | $1,502.50 | $1,473.72 | $1,473.72 | $1,478.28 | $1,478.28 | 1,519,599 | $1,519,599.00 |
| 04-09-2026 | $1,412.12 | $1,412.12 | $1,453.55 | $1,453.55 | $1,412.12 | $1,412.12 | $1,448.64 | $1,448.64 | 1,579,677 | $1,579,677.00 |
| 04-08-2026 | $1,421.00 | $1,421.00 | $1,429.29 | $1,429.29 | $1,384.23 | $1,384.23 | $1,421.05 | $1,421.05 | 2,427,277 | $2,427,277.00 |
| 04-07-2026 | $1,290.44 | $1,290.44 | $1,309.00 | $1,309.00 | $1,272.21 | $1,272.21 | $1,306.45 | $1,306.45 | 1,368,911 | $1,368,911.00 |
| 04-06-2026 | $1,315.11 | $1,315.11 | $1,320.00 | $1,320.00 | $1,280.36 | $1,280.36 | $1,304.01 | $1,304.01 | 1,299,180 | $1,299,180.00 |