ASML - ASML HOLDING NV
1357.42
64.620 4.761%
Share volume: 1,788,279
Last Updated: 03-09-2026
Machinery/Special Industry Machinery:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1,292.80
64.62
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1,788,279 | $1,788,279.00 |
| 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 |
| 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 | 2,012,456 | $2,012,456.00 |
| 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 |