ASML - ASML HOLDING NV
1302.47
-27.030 -2.075%
Share volume: 1,759,696
Last Updated: 03-27-2026
Machinery/Special Industry Machinery:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$1,329.50
-27.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1,318.43 | $1,318.43 | $1,333.78 | $1,333.78 | $1,298.52 | $1,298.52 | $1,302.47 | $1,302.47 | 1,759,696 | $1,757,218.00 |
| 03-26-2026 | $1,356.81 | $1,356.81 | $1,359.42 | $1,359.42 | $1,326.85 | $1,326.85 | $1,329.50 | $1,329.50 | 1,721,069 | $1,721,069.00 |
| 03-25-2026 | $1,394.09 | $1,394.09 | $1,405.83 | $1,405.83 | $1,366.69 | $1,366.69 | $1,393.89 | $1,393.89 | 1,610,003 | $1,610,003.00 |
| 03-24-2026 | $1,349.12 | $1,349.12 | $1,413.28 | $1,413.28 | $1,348.68 | $1,348.68 | $1,399.42 | $1,399.42 | 1,801,003 | $1,801,003.00 |
| 03-23-2026 | $1,359.73 | $1,359.73 | $1,400.39 | $1,400.39 | $1,348.11 | $1,348.11 | $1,369.62 | $1,369.62 | 1,983,247 | $1,983,247.00 |
| 03-20-2026 | $1,357.26 | $1,357.26 | $1,370.00 | $1,370.00 | $1,291.10 | $1,291.10 | $1,317.25 | $1,317.25 | 2,645,128 | $2,645,128.00 |
| 03-19-2026 | $1,315.24 | $1,315.24 | $1,372.46 | $1,372.46 | $1,310.37 | $1,310.37 | $1,366.39 | $1,366.39 | 1,619,149 | $1,619,149.00 |
| 03-18-2026 | $1,373.37 | $1,373.37 | $1,381.29 | $1,381.29 | $1,354.02 | $1,354.02 | $1,355.17 | $1,355.17 | 1,391,446 | $1,391,446.00 |
| 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 | 1,135,989 | $1,135,989.00 |
| 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 |