ASML - ASML Holding NV
1389.16
13.600 0.979%
Share volume: 1,134,618
Last Updated: 03-17-2026
Machinery/Special Industry Machinery:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1,375.56
13.60
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $1,385.05 | $1,385.05 | $1,391.06 | $1,391.06 | $1,369.31 | $1,369.31 | $1,389.16 | $1,389.16 | 1,134,618 | $1,134,618.00 |
| 03-16-2026 | $1,379.52 | $1,379.52 | $1,390.16 | $1,390.16 | $1,368.20 | $1,368.20 | $1,375.56 | $1,375.56 | 1,310,431 | $1,310,431.00 |
| 03-13-2026 | $1,367.54 | $1,367.54 | $1,386.79 | $1,386.79 | $1,342.50 | $1,342.50 | $1,345.69 | $1,345.69 | 1,179,035 | $1,179,035.00 |
| 03-12-2026 | $1,372.54 | $1,372.54 | $1,372.54 | $1,372.54 | $1,333.57 | $1,333.57 | $1,351.58 | $1,351.58 | 1,780,185 | $1,780,185.00 |
| 03-11-2026 | $1,383.96 | $1,383.96 | $1,404.78 | $1,404.78 | $1,372.00 | $1,372.00 | $1,386.68 | $1,386.68 | 1,171,989 | $1,171,989.00 |
| 03-10-2026 | $1,374.59 | $1,374.59 | $1,407.54 | $1,407.54 | $1,369.91 | $1,369.91 | $1,383.40 | $1,383.40 | 1,650,928 | $1,650,928.00 |
| 03-09-2026 | $1,284.79 | $1,284.79 | $1,359.00 | $1,359.00 | $1,276.11 | $1,276.11 | $1,357.42 | $1,357.42 | 1,808,899 | $1,808,899.00 |
| 03-06-2026 | $1,293.86 | $1,293.86 | $1,338.00 | $1,338.00 | $1,286.67 | $1,286.67 | $1,292.80 | $1,292.80 | 1,900,072 | $1,900,072.00 |
| 03-05-2026 | $1,381.12 | $1,381.12 | $1,407.38 | $1,407.38 | $1,339.45 | $1,339.45 | $1,368.36 | $1,368.36 | 1,806,155 | $1,806,155.00 |
| 03-04-2026 | $1,391.13 | $1,391.13 | $1,405.55 | $1,405.55 | $1,372.71 | $1,372.71 | $1,399.37 | $1,399.37 | 1,486,729 | $1,486,729.00 |