ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 879.30 | 894.10 | 875.10 | 892.04 | 892.04 | 326,988 |
| 22 Apr 2024 | 870.00 | 880.00 | 862.46 | 872.05 | 872.05 | 1,142,500 |
| 19 Apr 2024 | 887.44 | 896.21 | 855.59 | 859.54 | 859.54 | 2,485,700 |
| 18 Apr 2024 | 901.12 | 903.60 | 886.40 | 889.03 | 889.03 | 1,653,700 |
| 17 Apr 2024 | 942.81 | 942.83 | 895.84 | 907.61 | 907.61 | 3,774,100 |
| 16 Apr 2024 | 958.30 | 978.61 | 957.20 | 976.92 | 976.92 | 1,506,500 |
| 15 Apr 2024 | 985.42 | 988.72 | 951.10 | 954.82 | 954.82 | 1,077,500 |
| 12 Apr 2024 | 969.82 | 972.15 | 956.50 | 961.84 | 961.84 | 1,030,300 |
| 11 Apr 2024 | 981.55 | 992.19 | 963.33 | 992.18 | 992.18 | 964,700 |
| 10 Apr 2024 | 962.81 | 983.48 | 962.81 | 974.61 | 974.61 | 722,800 |
| 09 Apr 2024 | 993.74 | 1,000.20 | 969.36 | 989.83 | 989.83 | 719,600 |
| 08 Apr 2024 | 989.85 | 996.20 | 980.13 | 982.71 | 982.71 | 929,000 |
| 05 Apr 2024 | 976.50 | 986.60 | 966.92 | 979.55 | 979.55 | 878,100 |
| 04 Apr 2024 | 991.99 | 996.80 | 953.39 | 953.41 | 953.41 | 1,269,700 |
| 03 Apr 2024 | 965.88 | 986.47 | 962.10 | 980.27 | 980.27 | 892,100 |
| 02 Apr 2024 | 968.13 | 973.84 | 957.12 | 966.71 | 966.71 | 964,000 |
| 01 Apr 2024 | 979.76 | 1,022.66 | 979.76 | 992.95 | 992.95 | 1,108,500 |
| 28 Mar 2024 | 969.55 | 971.87 | 961.65 | 970.47 | 970.47 | 685,700 |
| 27 Mar 2024 | 978.78 | 979.20 | 964.07 | 974.01 | 974.01 | 572,100 |
| 26 Mar 2024 | 986.74 | 989.39 | 970.83 | 971.30 | 971.30 | 706,000 |
| 25 Mar 2024 | 979.13 | 992.28 | 976.46 | 978.93 | 978.93 | 860,900 |
| 22 Mar 2024 | 973.71 | 991.08 | 972.57 | 979.96 | 979.96 | 692,500 |
| 21 Mar 2024 | 1,005.01 | 1,005.66 | 988.08 | 990.79 | 990.79 | 1,112,400 |
| 20 Mar 2024 | 956.07 | 974.30 | 946.89 | 970.92 | 970.92 | 838,600 |
| 19 Mar 2024 | 938.54 | 956.59 | 928.00 | 951.91 | 951.91 | 817,600 |
| 18 Mar 2024 | 949.36 | 958.21 | 939.75 | 941.34 | 941.34 | 821,400 |
| 15 Mar 2024 | 954.78 | 954.78 | 931.79 | 940.21 | 940.21 | 1,725,900 |
| 14 Mar 2024 | 968.59 | 971.47 | 950.56 | 959.78 | 959.78 | 876,600 |
| 13 Mar 2024 | 983.16 | 983.16 | 959.06 | 968.78 | 968.78 | 851,100 |
| 12 Mar 2024 | 966.80 | 984.99 | 950.48 | 984.29 | 984.29 | 1,165,200 |
| 11 Mar 2024 | 979.50 | 981.03 | 957.50 | 962.67 | 962.67 | 1,432,100 |
| 08 Mar 2024 | 1,038.88 | 1,040.21 | 993.23 | 994.33 | 994.33 | 1,636,700 |
| 07 Mar 2024 | 1,015.67 | 1,056.34 | 1,014.82 | 1,047.39 | 1,047.39 | 1,580,300 |
| 06 Mar 2024 | 986.94 | 1,009.63 | 981.47 | 1,003.93 | 1,003.93 | 1,304,500 |
| 05 Mar 2024 | 989.71 | 992.04 | 958.69 | 968.84 | 968.84 | 1,259,500 |
| 04 Mar 2024 | 992.60 | 1,007.68 | 987.75 | 998.04 | 998.04 | 1,433,000 |
| 01 Mar 2024 | 951.58 | 991.45 | 950.27 | 990.94 | 990.94 | 1,697,800 |
| 29 Feb 2024 | 939.50 | 952.45 | 938.42 | 951.68 | 951.68 | 777,600 |
| 28 Feb 2024 | 939.04 | 943.50 | 935.10 | 939.50 | 939.50 | 519,700 |
| 27 Feb 2024 | 953.00 | 957.76 | 940.36 | 941.37 | 941.37 | 807,500 |
| 26 Feb 2024 | 941.51 | 951.72 | 936.20 | 947.59 | 947.59 | 671,300 |
| 23 Feb 2024 | 952.28 | 954.56 | 932.79 | 933.25 | 933.25 | 879,000 |
| 22 Feb 2024 | 946.92 | 959.46 | 941.20 | 951.85 | 951.85 | 1,780,800 |
| 21 Feb 2024 | 897.45 | 908.67 | 892.63 | 908.21 | 908.21 | 870,700 |
| 20 Feb 2024 | 918.60 | 919.98 | 898.51 | 909.57 | 909.57 | 1,044,100 |
| 16 Feb 2024 | 932.73 | 948.52 | 925.73 | 928.94 | 928.94 | 1,160,400 |
| 15 Feb 2024 | 929.08 | 934.75 | 919.34 | 929.84 | 929.84 | 884,300 |
| 14 Feb 2024 | 914.78 | 925.75 | 913.40 | 924.44 | 924.44 | 1,206,400 |
| 13 Feb 2024 | 890.85 | 915.89 | 889.01 | 903.32 | 903.32 | 1,297,200 |
| 12 Feb 2024 | 939.66 | 946.48 | 927.35 | 929.21 | 929.21 | 1,033,600 |
| 09 Feb 2024 | 936.69 | 954.32 | 931.71 | 949.60 | 949.60 | 1,588,800 |
| 08 Feb 2024 | 917.59 | 927.73 | 910.91 | 922.94 | 922.94 | 1,150,800 |
| 07 Feb 2024 | 905.29 | 927.79 | 905.06 | 922.23 | 922.23 | 1,492,200 |
| 06 Feb 2024 | 898.80 | 905.76 | 890.85 | 904.89 | 904.89 | 1,409,500 |
| 05 Feb 2024 | 885.60 | 901.92 | 881.10 | 898.54 | 898.54 | 950,100 |
| 05 Feb 2024 | 1.556 Dividend | |||||
| 02 Feb 2024 | 879.24 | 893.05 | 879.09 | 890.66 | 889.10 | 896,400 |
| 01 Feb 2024 | 882.32 | 893.78 | 876.66 | 890.54 | 888.98 | 1,040,200 |
| 31 Jan 2024 | 861.22 | 884.00 | 859.46 | 869.82 | 868.30 | 1,251,200 |
| 30 Jan 2024 | 874.05 | 877.73 | 862.61 | 868.03 | 866.51 | 895,600 |
| 29 Jan 2024 | 867.58 | 883.42 | 865.20 | 882.62 | 881.08 | 1,034,500 |
| 26 Jan 2024 | 863.55 | 873.20 | 853.21 | 867.75 | 866.23 | 1,614,800 |
| 25 Jan 2024 | 869.00 | 883.28 | 862.99 | 869.08 | 867.56 | 3,449,500 |
| 24 Jan 2024 | 826.86 | 864.59 | 826.50 | 847.31 | 845.83 | 7,754,300 |
| 23 Jan 2024 | 766.05 | 778.67 | 762.54 | 778.39 | 777.03 | 1,800,700 |
| 22 Jan 2024 | 766.40 | 776.53 | 765.53 | 766.68 | 765.34 | 1,418,600 |
| 19 Jan 2024 | 748.50 | 759.47 | 744.78 | 757.83 | 756.51 | 1,795,600 |
| 18 Jan 2024 | 724.68 | 748.27 | 724.68 | 744.53 | 743.23 | 2,230,400 |
| 17 Jan 2024 | 705.95 | 713.17 | 696.08 | 712.27 | 711.03 | 835,100 |
| 16 Jan 2024 | 707.99 | 711.30 | 702.50 | 706.50 | 705.27 | 913,100 |
| 12 Jan 2024 | 712.61 | 715.55 | 709.62 | 713.22 | 711.97 | 580,500 |
| 11 Jan 2024 | 720.49 | 724.19 | 708.63 | 718.53 | 717.27 | 603,900 |
| 10 Jan 2024 | 716.47 | 720.00 | 708.04 | 717.79 | 716.54 | 506,400 |
| 09 Jan 2024 | 710.67 | 719.07 | 710.67 | 715.95 | 714.70 | 587,000 |
| 08 Jan 2024 | 712.65 | 720.84 | 711.91 | 720.84 | 719.58 | 835,300 |
| 05 Jan 2024 | 700.76 | 709.79 | 699.60 | 703.34 | 702.11 | 579,200 |
| 04 Jan 2024 | 698.00 | 709.51 | 697.51 | 700.29 | 699.07 | 752,100 |
| 03 Jan 2024 | 700.60 | 706.64 | 699.60 | 703.37 | 702.14 | 952,000 |
| 02 Jan 2024 | 730.00 | 730.77 | 714.14 | 716.92 | 715.67 | 1,368,700 |
| 29 Dec 2023 | 758.03 | 760.35 | 752.33 | 756.92 | 755.60 | 517,900 |
| 28 Dec 2023 | 762.07 | 763.09 | 757.81 | 757.85 | 756.53 | 468,000 |
| 27 Dec 2023 | 760.82 | 764.48 | 758.35 | 764.03 | 762.70 | 486,900 |
| 26 Dec 2023 | 750.10 | 765.80 | 750.00 | 762.68 | 761.35 | 509,000 |
| 22 Dec 2023 | 752.84 | 755.82 | 749.11 | 752.53 | 751.22 | 597,300 |
| 21 Dec 2023 | 744.17 | 755.92 | 743.55 | 755.27 | 753.95 | 868,200 |
| 20 Dec 2023 | 739.60 | 749.86 | 729.61 | 729.61 | 728.34 | 1,007,600 |
| 19 Dec 2023 | 743.00 | 745.08 | 740.53 | 744.72 | 743.42 | 571,000 |
| 18 Dec 2023 | 747.37 | 747.80 | 736.32 | 742.06 | 740.76 | 808,900 |
| 15 Dec 2023 | 753.71 | 760.33 | 749.62 | 752.96 | 751.64 | 1,469,000 |
| 14 Dec 2023 | 744.30 | 755.99 | 744.30 | 753.71 | 752.39 | 1,446,600 |
| 13 Dec 2023 | 724.65 | 738.68 | 720.74 | 735.29 | 734.01 | 1,037,200 |
| 12 Dec 2023 | 714.92 | 720.98 | 711.31 | 720.56 | 719.30 | 880,100 |
| 11 Dec 2023 | 704.72 | 713.49 | 702.60 | 710.24 | 709.00 | 1,585,000 |
| 08 Dec 2023 | 695.34 | 702.83 | 694.03 | 696.43 | 695.21 | 920,600 |
| 07 Dec 2023 | 695.37 | 700.49 | 692.09 | 699.65 | 698.43 | 780,600 |
| 06 Dec 2023 | 699.43 | 703.27 | 691.22 | 692.08 | 690.87 | 657,100 |
| 05 Dec 2023 | 690.32 | 697.43 | 687.93 | 694.53 | 693.32 | 610,000 |
| 04 Dec 2023 | 686.74 | 690.72 | 679.12 | 690.32 | 689.11 | 748,500 |
| 01 Dec 2023 | 688.17 | 695.58 | 683.05 | 692.20 | 690.99 | 857,600 |
| 30 Nov 2023 | 683.11 | 684.33 | 676.38 | 683.76 | 682.57 | 753,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.