5 DAY PERFORMANCE
-9.26%
1 MONTH PERFORMANCE
-15.29%
3 MONTH PERFORMANCE
-21.20%
6 MONTH PERFORMANCE
-27.30%
YEAR-TO-DATE PERFORMANCE
-12.63%
1 YEAR PERFORMANCE
-38.18%
ASML Holding N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $621.95 | $605.55 (-2.64%) | $626.38 | $597.69 | 4.02 M | $238.30 B |
| 04/03/2025 | $649.53 | $623.22 (-4.05%) | $650.97 | $622.82 | 2.88 M | $245.26 B |
| 04/02/2025 | $664.39 | $669.01 (0.7%) | $676.39 | $660.83 | 1.12 M | $263.28 B |
| 04/01/2025 | $664.57 | $667.34 (0.42%) | $670.64 | $656.35 | 1.21 M | $262.62 B |
| 03/31/2025 | $660.26 | $662.63 (0.36%) | $665.16 | $652.88 | 1.69 M | $260.77 B |
| 03/28/2025 | $685.13 | $674.58 (-1.54%) | $687.44 | $672.05 | 1.39 M | $265.47 B |
| 03/27/2025 | $698.49 | $690.63 (-1.13%) | $702.48 | $689.00 | 1.29 M | $271.79 B |
| 03/26/2025 | $715.90 | $705.76 (-1.42%) | $719.99 | $702.24 | 1.27 M | $277.74 B |
| 03/25/2025 | $732.06 | $726.74 (-0.73%) | $735.00 | $725.42 | 1.24 M | $286.00 B |
| 03/24/2025 | $728.03 | $727.84 (-0.03%) | $731.95 | $726.34 | 1.10 M | $286.43 B |
| 03/21/2025 | $711.79 | $716.22 (0.62%) | $721.36 | $711.21 | 1.97 M | $281.86 B |
| 03/20/2025 | $725.01 | $734.06 (1.25%) | $735.40 | $724.23 | 1.28 M | $288.88 B |
| 03/19/2025 | $729.11 | $734.91 (0.8%) | $746.75 | $725.06 | 1.08 M | $289.21 B |
| 03/18/2025 | $729.90 | $731.11 (0.17%) | $734.19 | $719.99 | 1.01 M | $287.72 B |
| 03/17/2025 | $718.05 | $730.33 (1.71%) | $734.55 | $717.21 | 1.42 M | $287.41 B |
| 03/14/2025 | $707.68 | $714.00 (0.89%) | $720.03 | $705.36 | 1.37 M | $280.98 B |
| 03/13/2025 | $697.84 | $694.59 (-0.47%) | $705.30 | $688.26 | 1.40 M | $273.34 B |
| 03/12/2025 | $704.14 | $703.37 (-0.11%) | $708.30 | $696.74 | 1.31 M | $276.80 B |
| 03/11/2025 | $698.82 | $690.21 (-1.23%) | $702.00 | $681.26 | 1.62 M | $271.62 B |
| 03/10/2025 | $697.98 | $683.11 (-2.13%) | $699.00 | $676.00 | 2.32 M | $268.83 B |
| 03/07/2025 | $726.16 | $732.22 (0.83%) | $734.00 | $715.50 | 1.43 M | $288.15 B |
| 03/06/2025 | $718.85 | $714.84 (-0.56%) | $731.17 | $711.00 | 1.43 M | $281.31 B |
| 03/05/2025 | $731.62 | $739.75 (1.11%) | $740.55 | $719.30 | 1.75 M | $291.12 B |
| 03/04/2025 | $698.27 | $708.22 (1.42%) | $721.30 | $692.69 | 2.04 M | $278.71 B |
| 03/03/2025 | $722.05 | $699.86 (-3.07%) | $732.35 | $692.48 | 2.28 M | $275.42 B |
| 02/28/2025 | $706.82 | $709.08 (0.32%) | $713.50 | $697.51 | 1.77 M | $279.05 B |
| 02/27/2025 | $743.42 | $697.70 (-6.15%) | $744.80 | $696.91 | 2.34 M | $274.57 B |
| 02/26/2025 | $743.82 | $746.93 (0.42%) | $753.77 | $738.91 | 1.40 M | $293.94 B |
| 02/25/2025 | $732.19 | $730.19 (-0.27%) | $738.98 | $726.21 | 1.69 M | $287.35 B |
| 02/24/2025 | $746.13 | $735.96 (-1.36%) | $750.88 | $734.70 | 1.47 M | $289.63 B |
| 02/21/2025 | $744.15 | $737.21 (-0.93%) | $745.71 | $733.20 | 1.47 M | $290.12 B |
| 02/20/2025 | $751.35 | $743.09 (-1.1%) | $755.51 | $740.42 | 1.19 M | $292.43 B |
| 02/19/2025 | $743.96 | $744.80 (0.11%) | $752.87 | $741.69 | 1.46 M | $293.10 B |
| 02/18/2025 | $757.44 | $744.22 (-1.75%) | $758.93 | $738.60 | 1.72 M | $292.88 B |
| 02/14/2025 | $778.22 | $751.55 (-3.43%) | $778.36 | $748.68 | 2.05 M | $295.58 B |
| 02/13/2025 | $754.77 | $776.99 (2.94%) | $776.99 | $752.75 | 1.67 M | $305.59 B |
| 02/12/2025 | $738.35 | $756.17 (2.41%) | $756.79 | $733.56 | 1.08 M | $297.40 B |
| 02/11/2025 | $744.67 | $752.98 (1.12%) | $753.49 | $743.88 | 1.10 M | $296.15 B |
| 02/10/2025 | $736.72 | $744.08 (1%) | $745.56 | $735.88 | 986,103 | $292.65 B |
| 02/07/2025 | $739.05 | $727.70 (-1.54%) | $742.32 | $723.75 | 1.31 M | $286.20 B |
| 02/06/2025 | $737.69 | $739.13 (0.2%) | $742.41 | $735.01 | 1.12 M | $290.70 B |
| 02/05/2025 | $729.24 | $742.59 (1.83%) | $743.21 | $722.40 | 1.25 M | $292.06 B |
| 02/04/2025 | $736.90 | $731.41 (-0.75%) | $742.69 | $729.28 | 1.50 M | $287.66 B |
| 02/03/2025 | $719.13 | $731.06 (1.66%) | $735.45 | $717.92 | 1.65 M | $287.53 B |
| 01/31/2025 | $748.09 | $739.31 (-1.17%) | $754.60 | $737.77 | 2.13 M | $290.70 B |
| 01/30/2025 | $740.10 | $736.99 (-0.42%) | $745.59 | $730.58 | 2.75 M | $289.78 B |
| 01/29/2025 | $727.16 | $712.65 (-2%) | $728.46 | $704.60 | 4.97 M | $280.21 B |
| 01/28/2025 | $678.80 | $683.35 (0.67%) | $693.45 | $666.60 | 2.81 M | $268.69 B |
| 01/27/2025 | $672.79 | $690.15 (2.58%) | $690.60 | $671.94 | 4.95 M | $271.37 B |
| 01/24/2025 | $749.36 | $732.25 (-2.28%) | $750.00 | $729.30 | 1.51 M | $287.92 B |
| 01/23/2025 | $740.01 | $746.24 (0.84%) | $747.75 | $736.00 | 1.75 M | $293.42 B |
| 01/22/2025 | $777.75 | $766.71 (-1.42%) | $784.82 | $765.89 | 1.70 M | $301.47 B |
| 01/21/2025 | $763.00 | $763.00 (0%) | $767.73 | $755.49 | 1.33 M | $300.01 B |
| 01/17/2025 | $767.91 | $756.33 (-1.51%) | $769.20 | $751.50 | 1.93 M | $297.39 B |
| 01/16/2025 | $758.80 | $750.28 (-1.12%) | $771.56 | $748.46 | 2.41 M | $295.01 B |
| 01/15/2025 | $739.46 | $726.30 (-1.78%) | $744.47 | $725.19 | 1.86 M | $285.58 B |
| 01/14/2025 | $737.54 | $736.29 (-0.17%) | $739.52 | $728.06 | 1.02 M | $289.51 B |
| 01/13/2025 | $721.20 | $727.41 (0.86%) | $729.00 | $717.59 | 1.32 M | $286.02 B |
| 01/10/2025 | $751.00 | $739.01 (-1.6%) | $751.30 | $735.40 | 1.52 M | $290.58 B |
| 01/08/2025 | $753.00 | $743.98 (-1.2%) | $753.33 | $737.00 | 1.19 M | $292.53 B |
| 01/07/2025 | $775.00 | $757.58 (-2.25%) | $778.39 | $753.49 | 1.49 M | $297.88 B |
| 01/06/2025 | $751.06 | $768.51 (2.32%) | $781.09 | $749.65 | 2.76 M | $302.18 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.
