ASML - ASML HOLDING NV
1386.68
3.280 0.237%
Share volume: 1,163,837
Last Updated: 03-11-2026
Machinery/Special Industry Machinery:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1,383.40
3.28
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1,163,837 | $1,163,837.00 |
| 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 |
| 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 |