ASML - ASML HOLDING NV
1458.97
-17.530 -1.202%
Share volume: 1,270,826
Last Updated: 04-21-2026
Machinery/Special Industry Machinery:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$1,476.50
-17.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1,476.09 | $1,476.09 | $1,480.17 | $1,480.17 | $1,446.25 | $1,446.25 | $1,458.97 | $1,458.97 | 1,270,826 | $1,270,826.00 |
| 04-20-2026 | $1,461.49 | $1,461.49 | $1,479.30 | $1,479.30 | $1,452.00 | $1,452.00 | $1,476.50 | $1,476.50 | 1,091,852 | $1,091,852.00 |
| 04-17-2026 | $1,463.76 | $1,463.76 | $1,472.48 | $1,472.48 | $1,445.69 | $1,445.69 | $1,459.80 | $1,459.80 | 1,876,496 | $1,876,496.00 |
| 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 | 2,626,711 | $2,626,711.00 |
| 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 |