ASMLF - ASML HOLDING NV
1424
-46.718 -3.281%
Share volume: 301
Last Updated: 04-27-2026
Machinery/Special Industry Machinery:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1,470.72
-43.55
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $1,457.55 | $1,457.55 | $1,467.61 | $1,467.61 | $1,411.73 | $1,411.73 | $1,424.00 | $1,424.00 | 301 | $301.00 |
| 04-24-2026 | $1,447.95 | $1,444.83 | $1,481.08 | $1,477.89 | $1,442.71 | $1,439.60 | $1,470.72 | $1,467.55 | 227 | $227.00 |
| 04-23-2026 | $1,443.38 | $1,443.38 | $1,449.87 | $1,449.87 | $1,401.24 | $1,401.24 | $1,401.24 | $1,401.24 | 359 | $359.00 |
| 04-22-2026 | $1,479.14 | $1,479.14 | $1,479.14 | $1,479.14 | $1,400.00 | $1,400.00 | $1,453.78 | $1,453.78 | 325 | $325.00 |
| 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 |