ASML - ASML HOLDING NV
1384.56
-47.880 -3.458%
Share volume: 1,916,033
Last Updated: 04-28-2026
Machinery/Special Industry Machinery:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1,432.44
-47.88
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $1,389.73 | $1,389.73 | $1,398.63 | $1,398.63 | $1,364.81 | $1,364.81 | $1,384.56 | $1,384.56 | 1,916,033 | $1,916,033.00 |
| 04-27-2026 | $1,457.84 | $1,457.84 | $1,458.30 | $1,458.30 | $1,415.69 | $1,415.69 | $1,432.44 | $1,432.44 | 1,326,230 | $1,326,230.00 |
| 04-24-2026 | $1,459.53 | $1,456.35 | $1,472.65 | $1,469.44 | $1,441.69 | $1,438.55 | $1,457.70 | $1,454.52 | 1,751,836 | $1,751,836.00 |
| 04-23-2026 | $1,438.95 | $1,435.81 | $1,450.00 | $1,446.84 | $1,396.23 | $1,393.19 | $1,417.80 | $1,414.71 | 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 |