Home

ASML Holding N.V. - New York Registry Shares (ASML)

630.05
-38.96 (-5.82%)
NASDAQ · Last Trade: Apr 3rd, 2:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ASML Holding N.V. - New York Registry Shares (ASML)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025664.39676.39660.83669.011,114,581669.01
4/01/2025664.57670.64656.35667.341,212,161667.34
3/31/2025660.26665.16652.88662.631,684,400662.63
3/28/2025685.13687.44672.05674.581,393,011674.58
3/27/2025698.49702.48689.00690.631,285,141690.63
3/26/2025715.90719.99702.24705.761,268,170705.76
3/25/2025732.06735.00725.42726.741,244,214726.74
3/24/2025728.03731.95726.34727.841,104,042727.84
3/21/2025711.79721.36711.21716.221,967,219716.22
3/20/2025725.01735.39724.23734.061,282,145734.06
3/19/2025729.11746.75725.06734.911,080,111734.91
3/18/2025729.90734.19719.99731.111,007,026731.11
3/17/2025718.05734.54717.21730.331,423,179730.33
3/14/2025707.68720.03705.36714.001,367,526714.00
3/13/2025697.84705.30688.26694.591,399,406694.59
3/12/2025704.14708.30696.74703.371,305,459703.37
3/11/2025698.82702.00681.25690.211,616,466690.21
3/10/2025697.98699.00676.00683.112,318,964683.11
3/07/2025726.16734.00715.50732.221,426,615732.22
3/06/2025718.85731.17711.00714.841,426,757714.84
3/05/2025731.62740.55719.30739.751,752,001739.75
3/04/2025698.27721.30692.69708.222,042,572708.22
3/03/2025722.04732.35692.48699.862,281,715699.86
2/28/2025706.82713.50697.51709.081,773,421709.08
2/27/2025743.42744.80696.91697.702,339,807697.70
2/26/2025743.82753.77738.91746.931,400,196746.93
2/25/2025732.19738.98726.21730.191,689,932730.19
2/24/2025746.13750.88734.70735.961,470,343735.96
2/21/2025744.15745.71733.20737.211,472,318737.21
2/20/2025751.35755.50740.42743.091,184,849743.09
2/19/2025743.96752.87741.69744.801,457,033744.80
2/18/2025757.44758.93738.60744.221,714,198744.22
2/14/2025778.22778.36748.68751.552,047,268751.55
2/13/2025754.77776.99752.75776.991,673,303776.99
2/12/2025738.35756.79733.56756.171,076,874756.17
2/11/2025744.67753.49743.88752.981,095,313752.98
2/10/2025736.72745.56735.88744.08985,762744.08
2/07/2025739.05742.32723.75727.701,312,397727.70
2/06/2025737.69742.41735.01739.131,119,516739.13
2/05/2025729.24743.21722.40742.591,249,696742.59
2/04/2025736.90742.69729.27731.411,494,886731.41
2/03/2025719.13735.45717.91731.051,644,267731.05
1/31/2025748.09754.60737.77739.312,131,978739.31
1/30/2025740.10745.59730.58736.992,725,396736.99
1/29/2025727.16728.46704.61712.654,967,523712.65
1/28/2025678.80693.45666.60683.352,819,261683.35
1/27/2025672.79690.60671.94690.154,941,480690.15
1/24/2025749.36750.00729.30732.251,576,658732.25
1/23/2025740.01747.75736.00746.241,747,951746.24
1/22/2025777.75784.82765.89766.711,697,401766.71
1/21/2025763.00767.73755.49763.001,330,122763.00
1/17/2025767.91769.20751.50756.331,933,560756.33
1/16/2025758.80771.56748.46750.282,405,077750.28
1/15/2025739.46744.47725.19726.301,862,300726.30
1/14/2025737.54739.52728.06736.291,022,090736.29
1/13/2025721.20729.00717.59727.411,320,033727.41
1/10/2025751.00751.30735.40739.011,515,812739.01
1/08/2025753.00753.33737.00743.981,185,356743.98
1/07/2025775.00778.39753.49757.581,488,497757.58
1/06/2025751.06781.09749.65768.512,758,312768.51
1/03/2025703.16717.57702.58714.361,064,109714.36