ASML - ASML HOLDING NV
1457.7
39.900 2.737%
Share volume: 1,749,326
Last Updated: 04-24-2026
Machinery/Special Industry Machinery:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1,417.80
39.90
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1,459.53 | $1,459.53 | $1,472.65 | $1,472.65 | $1,441.69 | $1,441.69 | $1,457.70 | $1,457.70 | 1,749,326 | $1,749,326.00 |
| 04-23-2026 | $1,438.95 | $1,438.95 | $1,450.00 | $1,450.00 | $1,396.23 | $1,396.23 | $1,417.80 | $1,417.80 | 1,800,477 | $1,800,477.00 |
| 04-22-2026 | $1,477.00 | $1,477.00 | $1,477.00 | $1,477.00 | $1,378.30 | $1,378.30 | $1,443.66 | $1,443.66 | 2,621,794 | $2,621,794.00 |
| 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 | 1,274,593 | $1,274,593.00 |
| 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 |