ASML Holding N.V. (ASML)
NASDAQ: ASML
· Real-Time Price · USD
1032.22
2.05 (0.20%)
At close: Oct 03, 2025, 3:59 PM
1028.00
-0.41%
After-hours: Oct 03, 2025, 07:58 PM EDT
ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1031.00 | 1039.85 | 1025.46 | 1032.22 | 1032.22 | 0.20% | 1,346,784 |
| Oct 2, 2025 | 1039.00 | 1040.23 | 1021.89 | 1030.17 | 1030.17 | 2.68% | 1,689,112 |
| Oct 1, 2025 | 965.61 | 1005.36 | 964.82 | 1003.27 | 1003.27 | 3.63% | 1,963,844 |
| Sep 30, 2025 | 968.04 | 975.64 | 963.07 | 968.09 | 968.09 | 0.57% | 1,303,600 |
| Sep 29, 2025 | 963.73 | 972.07 | 962.37 | 962.61 | 962.61 | 1.17% | 1,213,800 |
| Sep 26, 2025 | 946.24 | 955.22 | 942.75 | 951.52 | 951.52 | 0.21% | 955,200 |
| Sep 25, 2025 | 938.20 | 952.66 | 937.12 | 949.55 | 949.55 | 0.28% | 1,272,600 |
| Sep 24, 2025 | 949.72 | 953.60 | 940.95 | 946.94 | 946.94 | -1.72% | 1,400,746 |
| Sep 23, 2025 | 964.41 | 977.48 | 956.00 | 963.51 | 963.51 | 0.60% | 1,664,800 |
| Sep 22, 2025 | 960.92 | 964.54 | 953.59 | 957.80 | 957.80 | 2.75% | 1,885,014 |
| Sep 19, 2025 | 926.07 | 938.65 | 925.87 | 932.15 | 932.15 | 0.47% | 2,410,535 |
| Sep 18, 2025 | 928.67 | 938.68 | 916.03 | 927.80 | 927.80 | 6.37% | 3,176,125 |
| Sep 17, 2025 | 868.23 | 877.63 | 861.18 | 872.27 | 872.27 | -0.70% | 1,553,313 |
| Sep 16, 2025 | 879.94 | 881.46 | 867.57 | 878.42 | 878.42 | 1.28% | 1,832,400 |
| Sep 15, 2025 | 834.93 | 868.72 | 833.92 | 867.30 | 867.30 | 6.56% | 2,702,300 |
| Sep 12, 2025 | 808.52 | 815.78 | 806.30 | 813.87 | 813.87 | 1.21% | 1,019,700 |
| Sep 11, 2025 | 799.69 | 809.15 | 798.51 | 804.16 | 804.16 | 1.39% | 1,297,847 |
| Sep 10, 2025 | 806.82 | 809.60 | 791.02 | 793.14 | 793.14 | -1.49% | 1,634,300 |
| Sep 9, 2025 | 795.20 | 805.84 | 793.12 | 805.13 | 805.13 | 1.12% | 1,324,125 |
| Sep 8, 2025 | 789.65 | 798.70 | 786.75 | 796.25 | 796.25 | 1.86% | 1,284,500 |
Page 1 of 136