ASML Holding N.V. - New York Registry Shares (ASML)
799.44
+1.35 (0.17%)
NASDAQ · Last Trade: Jun 27th, 12:19 PM EDT
Historical Prices For ASML Holding N.V. - New York Registry Shares (ASML)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/26/2025 | 799.76 | 800.88 | 786.50 | 798.09 | 1,705,428 | 798.09 |
| 6/25/2025 | 816.74 | 819.54 | 806.22 | 815.24 | 1,392,451 | 815.24 |
| 6/24/2025 | 786.11 | 813.46 | 786.11 | 813.36 | 2,039,033 | 813.36 |
| 6/23/2025 | 761.26 | 780.75 | 759.80 | 779.72 | 1,301,178 | 779.72 |
| 6/20/2025 | 768.36 | 769.01 | 736.25 | 756.53 | 2,315,998 | 756.53 |
| 6/18/2025 | 764.73 | 768.00 | 754.24 | 761.64 | 1,372,547 | 761.64 |
| 6/17/2025 | 766.78 | 773.21 | 758.21 | 759.86 | 1,422,976 | 759.86 |
| 6/16/2025 | 766.37 | 779.19 | 765.98 | 775.23 | 1,453,372 | 775.23 |
| 6/13/2025 | 766.89 | 772.93 | 759.87 | 761.00 | 1,742,861 | 761.00 |
| 6/12/2025 | 785.44 | 789.57 | 782.34 | 786.21 | 999,283 | 786.21 |
| 6/11/2025 | 790.05 | 797.25 | 780.69 | 784.09 | 1,365,216 | 784.09 |
| 6/10/2025 | 779.11 | 788.29 | 776.49 | 784.97 | 1,715,305 | 784.97 |
| 6/09/2025 | 757.06 | 782.20 | 757.06 | 770.20 | 1,768,988 | 770.20 |
| 6/06/2025 | 756.05 | 762.10 | 752.80 | 753.02 | 1,351,855 | 753.02 |
| 6/05/2025 | 754.13 | 756.46 | 744.00 | 747.76 | 1,507,164 | 747.76 |
| 6/04/2025 | 751.18 | 752.77 | 740.41 | 742.78 | 1,160,281 | 742.78 |
| 6/03/2025 | 732.66 | 748.55 | 732.20 | 747.25 | 1,084,666 | 747.25 |
| 6/02/2025 | 733.29 | 746.95 | 732.66 | 746.53 | 812,367 | 746.53 |
| 5/30/2025 | 745.01 | 745.96 | 723.00 | 736.77 | 1,785,809 | 736.77 |
| 5/29/2025 | 757.83 | 759.55 | 744.84 | 747.07 | 1,166,213 | 747.07 |
| 5/28/2025 | 752.14 | 756.39 | 744.81 | 746.51 | 1,240,778 | 746.51 |
| 5/27/2025 | 751.36 | 761.21 | 749.95 | 756.79 | 1,384,308 | 756.79 |
| 5/23/2025 | 724.60 | 735.99 | 722.52 | 732.49 | 1,525,312 | 732.49 |
| 5/22/2025 | 736.32 | 747.21 | 734.15 | 740.70 | 863,805 | 740.70 |
| 5/21/2025 | 749.01 | 755.79 | 735.49 | 737.17 | 1,058,561 | 737.17 |
| 5/20/2025 | 745.63 | 748.98 | 741.30 | 748.76 | 777,592 | 748.76 |
| 5/19/2025 | 739.73 | 750.00 | 737.27 | 749.13 | 977,733 | 749.13 |
| 5/16/2025 | 752.88 | 753.45 | 742.21 | 748.10 | 1,095,152 | 748.10 |
| 5/15/2025 | 763.67 | 767.00 | 755.21 | 758.36 | 1,510,144 | 758.36 |
| 5/14/2025 | 765.00 | 773.70 | 764.27 | 768.91 | 1,155,511 | 768.91 |
| 5/13/2025 | 745.26 | 764.87 | 744.54 | 763.90 | 1,814,943 | 763.90 |
| 5/12/2025 | 730.42 | 750.52 | 729.38 | 750.20 | 2,570,817 | 750.20 |
| 5/09/2025 | 709.21 | 710.51 | 703.90 | 706.21 | 884,245 | 706.21 |
| 5/08/2025 | 711.11 | 716.81 | 705.70 | 708.03 | 1,040,313 | 708.03 |
| 5/07/2025 | 685.78 | 701.96 | 683.46 | 700.39 | 1,041,918 | 700.39 |
| 5/06/2025 | 676.31 | 686.37 | 675.50 | 679.99 | 764,637 | 679.99 |
| 5/05/2025 | 685.00 | 690.42 | 682.73 | 683.36 | 903,894 | 683.36 |
| 5/02/2025 | 686.32 | 695.00 | 685.60 | 690.33 | 1,215,550 | 690.33 |
| 5/01/2025 | 675.15 | 675.15 | 662.46 | 666.72 | 1,065,991 | 666.72 |
| 4/30/2025 | 657.59 | 669.50 | 651.46 | 668.08 | 1,042,267 | 668.08 |
| 4/29/2025 | 665.60 | 673.63 | 663.00 | 666.11 | 1,103,774 | 666.11 |
| 4/28/2025 | 672.17 | 674.44 | 661.08 | 672.76 | 1,007,835 | 672.76 |
| 4/25/2025 | 666.90 | 681.75 | 664.59 | 677.27 | 1,281,109 | 675.35 |
| 4/24/2025 | 666.53 | 678.32 | 662.56 | 675.00 | 1,767,857 | 673.09 |
| 4/23/2025 | 664.24 | 666.49 | 654.79 | 657.98 | 1,848,963 | 656.12 |
| 4/22/2025 | 638.81 | 645.61 | 631.00 | 638.69 | 1,964,421 | 636.88 |
| 4/21/2025 | 632.00 | 633.66 | 614.06 | 624.69 | 1,554,075 | 622.92 |
| 4/17/2025 | 644.36 | 647.66 | 636.93 | 640.16 | 1,439,853 | 638.35 |
| 4/16/2025 | 647.00 | 653.13 | 624.16 | 634.93 | 4,027,684 | 633.13 |
| 4/15/2025 | 679.38 | 687.52 | 676.69 | 683.16 | 2,103,494 | 681.22 |
| 4/14/2025 | 676.44 | 680.02 | 662.73 | 672.87 | 1,573,800 | 670.96 |
| 4/11/2025 | 656.06 | 672.00 | 651.39 | 668.81 | 2,163,572 | 666.91 |
| 4/10/2025 | 656.16 | 661.66 | 627.63 | 649.55 | 2,991,237 | 647.71 |
| 4/09/2025 | 618.02 | 692.29 | 606.87 | 687.26 | 3,864,972 | 685.31 |
| 4/08/2025 | 632.02 | 637.90 | 582.89 | 595.37 | 2,581,740 | 593.68 |
| 4/07/2025 | 586.50 | 643.50 | 578.51 | 615.84 | 4,178,407 | 614.10 |
| 4/04/2025 | 621.95 | 626.38 | 597.69 | 611.19 | 4,018,738 | 609.46 |
| 4/03/2025 | 649.53 | 650.97 | 622.82 | 623.22 | 2,876,387 | 621.45 |
| 4/02/2025 | 664.39 | 676.39 | 660.83 | 669.01 | 1,114,581 | 667.11 |
| 4/01/2025 | 664.57 | 670.64 | 656.35 | 667.34 | 1,212,161 | 665.45 |
| 3/31/2025 | 660.26 | 665.16 | 652.88 | 662.63 | 1,684,400 | 660.75 |
| 3/28/2025 | 685.13 | 687.44 | 672.05 | 674.58 | 1,393,011 | 672.67 |
| 3/27/2025 | 698.49 | 702.48 | 689.00 | 690.63 | 1,285,141 | 688.67 |