ASMLF - ASML HOLDING NV
1442.18
-25.200 -1.747%
Share volume: 184
Last Updated: 04-21-2026
Machinery/Special Industry Machinery:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1,467.38
-25.20
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1,477.28 | $1,477.28 | $1,487.27 | $1,487.27 | $1,442.18 | $1,442.18 | $1,442.18 | $1,442.18 | 184 | $184.00 |
| 04-20-2026 | $1,465.00 | $1,465.00 | $1,502.24 | $1,502.24 | $1,448.17 | $1,448.17 | $1,467.38 | $1,467.38 | 390 | $390.00 |
| 04-17-2026 | $1,458.17 | $1,458.17 | $1,475.00 | $1,475.00 | $1,447.55 | $1,447.55 | $1,461.28 | $1,461.28 | 194 | $194.00 |
| 04-16-2026 | $1,454.29 | $1,454.29 | $1,454.29 | $1,454.29 | $1,417.39 | $1,417.39 | $1,426.76 | $1,426.76 | 171 | $171.00 |
| 04-15-2026 | $1,481.99 | $1,481.99 | $1,489.63 | $1,489.63 | $1,419.80 | $1,419.80 | $1,483.78 | $1,483.78 | 23,455 | $23,455.00 |
| 04-14-2026 | $1,523.66 | $1,523.66 | $1,533.96 | $1,533.96 | $1,504.23 | $1,504.23 | $1,533.96 | $1,533.96 | 317 | $317.00 |
| 04-13-2026 | $1,489.63 | $1,489.63 | $1,509.41 | $1,509.41 | $1,461.36 | $1,461.36 | $1,489.99 | $1,489.99 | 891 | $891.00 |
| 04-10-2026 | $1,502.21 | $1,502.21 | $1,502.21 | $1,502.21 | $1,413.25 | $1,413.25 | $1,428.33 | $1,428.33 | 1,286 | $1,286.00 |
| 04-09-2026 | $1,424.39 | $1,424.39 | $1,464.51 | $1,464.51 | $1,404.00 | $1,404.00 | $1,464.51 | $1,464.51 | 363 | $363.00 |