ASML - ASML HOLDING NV
1520.94
-44.870 -2.950%
Share volume: 1,838,114
Last Updated: 05-12-2026
Machinery/Special Industry Machinery:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$1,565.81
-44.87
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1,526.14 | $1,526.14 | $1,535.11 | $1,535.11 | $1,475.00 | $1,475.00 | $1,520.94 | $1,520.94 | 1,838,114 | $1,838,114.00 |
| 05-11-2026 | $1,559.30 | $1,559.30 | $1,567.99 | $1,567.99 | $1,521.36 | $1,521.36 | $1,565.81 | $1,565.81 | 2,191,329 | $2,191,329.00 |
| 05-08-2026 | $1,538.53 | $1,538.53 | $1,595.31 | $1,595.31 | $1,531.16 | $1,531.16 | $1,592.02 | $1,592.02 | 2,288,336 | $2,288,336.00 |
| 05-07-2026 | $1,548.74 | $1,548.74 | $1,550.00 | $1,550.00 | $1,497.81 | $1,497.81 | $1,516.60 | $1,516.60 | 1,726,651 | $1,726,651.00 |
| 05-06-2026 | $1,503.09 | $1,503.09 | $1,545.52 | $1,545.52 | $1,496.00 | $1,496.00 | $1,544.74 | $1,544.74 | 2,312,386 | $2,312,386.00 |
| 05-05-2026 | $1,432.42 | $1,432.42 | $1,454.80 | $1,454.80 | $1,414.39 | $1,414.39 | $1,442.92 | $1,442.92 | 1,621,394 | $1,621,394.00 |
| 05-04-2026 | $1,401.77 | $1,401.77 | $1,417.07 | $1,417.07 | $1,366.79 | $1,366.79 | $1,386.21 | $1,386.21 | 1,755,713 | $1,755,713.00 |
| 05-01-2026 | $1,428.29 | $1,428.29 | $1,444.15 | $1,444.15 | $1,414.00 | $1,414.00 | $1,427.02 | $1,427.02 | 707,124 | $707,124.00 |
| 04-30-2026 | $1,414.34 | $1,414.34 | $1,446.65 | $1,446.65 | $1,395.00 | $1,395.00 | $1,438.99 | $1,438.99 | 1,414,445 | $1,414,445.00 |
| 04-29-2026 | $1,386.71 | $1,386.71 | $1,399.70 | $1,399.70 | $1,374.92 | $1,374.92 | $1,394.08 | $1,394.08 | 1,256,470 | $1,256,470.00 |