ASML - ASML HOLDING NV
1584.51
2.930 0.185%
Share volume: 1,365,616
Last Updated: 05-14-2026
Machinery/Special Industry Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$1,581.58
2.93
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $1,573.74 | $1,573.74 | $1,603.49 | $1,603.49 | $1,563.28 | $1,563.28 | $1,584.51 | $1,584.51 | 1,365,616 | $1,365,616.00 |
| 05-13-2026 | $1,539.39 | $1,539.39 | $1,602.60 | $1,602.60 | $1,521.08 | $1,521.08 | $1,581.58 | $1,581.58 | 1,691,220 | $1,691,220.00 |
| 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 |