ASML Holding N.V. (ASML)
NASDAQ: ASML
· Real-Time Price · USD
746.38
4.22 (0.57%)
At close: Aug 18, 2025, 2:02 PM
ASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 738.50 | 747.15 | 736.66 | 742.16 | 742.16 | -1.73% | 1,635,071 |
| Aug 14, 2025 | 747.28 | 757.00 | 744.56 | 755.21 | 755.21 | -0.05% | 1,577,400 |
| Aug 13, 2025 | 750.63 | 756.20 | 747.54 | 755.57 | 755.57 | 1.86% | 2,011,900 |
| Aug 12, 2025 | 725.53 | 743.35 | 723.48 | 741.79 | 741.79 | 2.84% | 1,463,882 |
| Aug 11, 2025 | 724.00 | 731.86 | 719.52 | 721.31 | 721.31 | -0.14% | 1,179,742 |
| Aug 8, 2025 | 712.41 | 723.50 | 710.45 | 722.32 | 722.32 | 1.29% | 1,042,936 |
| Aug 7, 2025 | 714.02 | 716.90 | 706.62 | 713.12 | 713.12 | 3.21% | 1,723,821 |
| Aug 6, 2025 | 687.65 | 692.43 | 685.44 | 690.96 | 690.96 | 0.19% | 1,218,701 |
| Aug 5, 2025 | 694.72 | 695.63 | 684.24 | 689.63 | 689.63 | -1.39% | 1,261,219 |
| Aug 4, 2025 | 695.58 | 699.45 | 692.90 | 699.36 | 699.36 | 1.38% | 1,025,600 |
| Aug 1, 2025 | 690.00 | 693.43 | 683.48 | 689.82 | 689.82 | -0.70% | 1,627,113 |
| Jul 31, 2025 | 706.40 | 707.54 | 691.21 | 694.71 | 694.71 | -3.71% | 2,892,200 |
| Jul 30, 2025 | 716.89 | 724.02 | 715.50 | 721.45 | 721.45 | 0.41% | 1,407,034 |
| Jul 29, 2025 | 722.73 | 726.92 | 715.70 | 718.49 | 718.49 | -1.58% | 2,292,900 |
| Jul 28, 2025 | 735.15 | 735.41 | 728.49 | 729.99 | 728.42 | 2.63% | 2,253,900 |
| Jul 25, 2025 | 709.14 | 713.15 | 706.60 | 711.25 | 709.72 | -1.91% | 2,312,100 |
| Jul 24, 2025 | 723.01 | 726.63 | 718.36 | 725.08 | 723.52 | 1.14% | 2,037,100 |
| Jul 23, 2025 | 715.21 | 719.97 | 708.13 | 716.93 | 715.39 | 1.62% | 3,379,400 |
| Jul 22, 2025 | 718.31 | 719.06 | 701.19 | 705.48 | 703.96 | -1.97% | 3,425,100 |
| Jul 21, 2025 | 731.00 | 732.90 | 719.32 | 719.68 | 718.13 | -2.03% | 2,650,344 |