5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-10.34%
3 MONTH PERFORMANCE
+7.55%
6 MONTH PERFORMANCE
-2.51%
YEAR-TO-DATE PERFORMANCE
+3.67%
1 YEAR PERFORMANCE
-16.48%
ASML Holding N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/29/2025 | $722.66 | $718.49 (-0.58%) | $734.65 | $715.70 | 2.29 M | $278.92 B |
| 07/28/2025 | $735.15 | $729.99 (-0.7%) | $735.41 | $728.49 | 2.25 M | $283.38 B |
| 07/25/2025 | $709.14 | $711.25 (0.3%) | $713.15 | $706.60 | 2.31 M | $276.11 B |
| 07/24/2025 | $723.01 | $725.08 (0.29%) | $726.63 | $718.36 | 2.04 M | $281.48 B |
| 07/23/2025 | $715.21 | $716.93 (0.24%) | $719.97 | $708.13 | 3.38 M | $278.31 B |
| 07/22/2025 | $718.31 | $705.48 (-1.79%) | $719.06 | $701.19 | 3.43 M | $273.87 B |
| 07/21/2025 | $731.00 | $719.68 (-1.55%) | $732.90 | $719.32 | 2.65 M | $279.38 B |
| 07/18/2025 | $752.08 | $734.58 (-2.33%) | $752.09 | $734.33 | 2.57 M | $285.16 B |
| 07/17/2025 | $746.82 | $744.91 (-0.26%) | $756.85 | $742.00 | 4.08 M | $289.17 B |
| 07/16/2025 | $754.36 | $754.45 (0.01%) | $760.90 | $730.60 | 10.79 M | $292.88 B |
| 07/15/2025 | $822.98 | $823.02 (0%) | $826.56 | $814.21 | 2.10 M | $319.50 B |
| 07/14/2025 | $797.62 | $806.73 (1.14%) | $812.77 | $789.87 | 1.46 M | $313.17 B |
| 07/11/2025 | $797.07 | $801.93 (0.61%) | $803.19 | $796.52 | 932.67 K | $311.31 B |
| 07/10/2025 | $808.93 | $802.09 (-0.85%) | $811.10 | $798.00 | 1.50 M | $311.37 B |
| 07/09/2025 | $792.91 | $799.83 (0.87%) | $800.90 | $792.47 | 1.33 M | $310.49 B |
| 07/08/2025 | $782.66 | $794.10 (1.46%) | $798.39 | $778.73 | 1.33 M | $308.27 B |
| 07/07/2025 | $785.46 | $785.09 (-0.05%) | $793.49 | $783.80 | 1.36 M | $304.77 B |
| 07/03/2025 | $786.97 | $794.50 (0.96%) | $798.53 | $786.61 | 910.72 K | $308.42 B |
| 07/02/2025 | $776.24 | $799.59 (3.01%) | $800.50 | $772.86 | 1.38 M | $310.40 B |
| 07/01/2025 | $788.05 | $790.47 (0.31%) | $795.50 | $782.54 | 1.07 M | $306.86 B |
| 06/30/2025 | $796.48 | $801.39 (0.62%) | $802.44 | $794.04 | 1.08 M | $311.10 B |
| 06/27/2025 | $802.94 | $795.95 (-0.87%) | $805.49 | $788.45 | 1.20 M | $308.99 B |
| 06/26/2025 | $799.76 | $798.09 (-0.21%) | $800.88 | $786.50 | 1.71 M | $309.82 B |
| 06/25/2025 | $816.75 | $815.24 (-0.18%) | $819.54 | $806.22 | 1.40 M | $316.48 B |
| 06/24/2025 | $786.11 | $813.36 (3.47%) | $813.46 | $786.11 | 2.04 M | $315.75 B |
| 06/23/2025 | $761.26 | $779.72 (2.42%) | $780.75 | $759.81 | 1.30 M | $302.69 B |
| 06/20/2025 | $768.37 | $756.53 (-1.54%) | $769.01 | $736.25 | 2.30 M | $293.68 B |
| 06/18/2025 | $764.73 | $761.64 (-0.4%) | $768.00 | $754.24 | 1.37 M | $295.67 B |
| 06/17/2025 | $766.78 | $759.86 (-0.9%) | $773.21 | $758.21 | 1.42 M | $294.98 B |
| 06/16/2025 | $766.37 | $775.23 (1.16%) | $779.19 | $765.98 | 1.45 M | $300.94 B |
| 06/13/2025 | $766.89 | $761.00 (-0.77%) | $772.93 | $759.87 | 1.74 M | $295.42 B |
| 06/12/2025 | $785.44 | $786.21 (0.1%) | $789.57 | $782.34 | 999.60 K | $305.21 B |
| 06/11/2025 | $790.05 | $784.09 (-0.75%) | $797.25 | $780.69 | 1.37 M | $304.38 B |
| 06/10/2025 | $779.11 | $784.97 (0.75%) | $788.29 | $776.49 | 1.72 M | $304.73 B |
| 06/09/2025 | $757.06 | $770.20 (1.74%) | $782.20 | $757.06 | 1.77 M | $298.99 B |
| 06/06/2025 | $756.06 | $753.02 (-0.4%) | $762.10 | $752.80 | 1.35 M | $292.32 B |
| 06/05/2025 | $754.13 | $747.76 (-0.84%) | $756.46 | $744.00 | 1.51 M | $290.28 B |
| 06/04/2025 | $751.18 | $742.78 (-1.12%) | $752.77 | $740.41 | 1.16 M | $288.35 B |
| 06/03/2025 | $732.66 | $747.25 (1.99%) | $748.55 | $732.20 | 1.09 M | $290.08 B |
| 06/02/2025 | $733.29 | $746.53 (1.81%) | $746.95 | $732.66 | 812.60 K | $289.80 B |
| 05/30/2025 | $745.01 | $736.77 (-1.11%) | $745.96 | $723.00 | 1.79 M | $286.01 B |
| 05/29/2025 | $757.83 | $747.07 (-1.42%) | $759.55 | $744.84 | 1.17 M | $290.01 B |
| 05/28/2025 | $752.14 | $746.51 (-0.75%) | $756.39 | $744.81 | 1.24 M | $289.80 B |
| 05/27/2025 | $751.37 | $756.79 (0.72%) | $761.21 | $749.95 | 1.39 M | $293.79 B |
| 05/23/2025 | $724.60 | $732.49 (1.09%) | $735.99 | $722.52 | 1.53 M | $284.35 B |
| 05/22/2025 | $736.32 | $740.70 (0.59%) | $747.21 | $734.15 | 863.93 K | $287.54 B |
| 05/21/2025 | $749.01 | $737.17 (-1.58%) | $755.79 | $735.49 | 1.06 M | $286.17 B |
| 05/20/2025 | $745.63 | $748.76 (0.42%) | $748.98 | $741.30 | 777.20 K | $290.67 B |
| 05/19/2025 | $739.73 | $749.13 (1.27%) | $750.00 | $737.27 | 977.90 K | $290.81 B |
| 05/16/2025 | $752.88 | $748.10 (-0.63%) | $753.45 | $742.21 | 1.10 M | $290.41 B |
| 05/15/2025 | $763.67 | $758.36 (-0.7%) | $767.00 | $755.21 | 1.51 M | $294.40 B |
| 05/14/2025 | $765.00 | $768.91 (0.51%) | $773.70 | $764.27 | 1.16 M | $298.49 B |
| 05/13/2025 | $745.26 | $763.90 (2.5%) | $764.87 | $744.54 | 1.82 M | $296.55 B |
| 05/12/2025 | $730.42 | $750.20 (2.71%) | $750.52 | $729.38 | 2.57 M | $291.23 B |
| 05/09/2025 | $709.21 | $706.21 (-0.42%) | $710.51 | $703.90 | 884.24 K | $274.15 B |
| 05/08/2025 | $711.12 | $708.03 (-0.43%) | $716.81 | $705.70 | 1.04 M | $274.86 B |
| 05/07/2025 | $685.78 | $700.39 (2.13%) | $701.96 | $683.46 | 1.04 M | $271.89 B |
| 05/06/2025 | $676.31 | $679.99 (0.54%) | $686.37 | $675.50 | 765.14 K | $263.97 B |
| 05/05/2025 | $685.00 | $683.36 (-0.24%) | $690.42 | $682.73 | 904.00 K | $265.28 B |
| 05/02/2025 | $686.32 | $690.33 (0.58%) | $695.00 | $685.60 | 1.22 M | $267.99 B |
| 05/01/2025 | $675.15 | $666.72 (-1.25%) | $675.15 | $662.46 | 1.07 M | $258.82 B |
| 04/30/2025 | $657.59 | $668.08 (1.6%) | $669.50 | $651.46 | 1.04 M | $259.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
