5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
-11.26%
6 MONTH PERFORMANCE
-31.92%
YEAR-TO-DATE PERFORMANCE
-6.76%
1 YEAR PERFORMANCE
-6.56%
ASML Holding N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $700.15 | $705.68 (0.79%) | $720.40 | $696.28 | 2.69 M | $277.47 B |
| 12/19/2024 | $717.75 | $710.26 (-1.04%) | $720.83 | $708.78 | 1.62 M | $279.27 B |
| 12/18/2024 | $748.51 | $719.49 (-3.88%) | $757.19 | $715.48 | 2.26 M | $282.90 B |
| 12/17/2024 | $740.00 | $735.19 (-0.65%) | $745.12 | $732.68 | 1.75 M | $289.08 B |
| 12/16/2024 | $720.05 | $722.38 (0.32%) | $731.00 | $713.33 | 1.54 M | $284.04 B |
| 12/13/2024 | $718.58 | $718.58 (0%) | $724.98 | $716.22 | 1.46 M | $282.55 B |
| 12/12/2024 | $713.34 | $713.10 (-0.03%) | $719.88 | $710.63 | 868,707 | $280.39 B |
| 12/11/2024 | $711.89 | $714.43 (0.36%) | $718.00 | $706.49 | 1.22 M | $280.91 B |
| 12/10/2024 | $716.62 | $705.27 (-1.58%) | $718.30 | $700.57 | 1.21 M | $277.31 B |
| 12/09/2024 | $713.25 | $706.52 (-0.94%) | $723.21 | $705.65 | 1.27 M | $277.80 B |
| 12/06/2024 | $711.74 | $708.98 (-0.39%) | $717.21 | $707.08 | 1.22 M | $278.77 B |
| 12/05/2024 | $729.15 | $711.50 (-2.42%) | $729.22 | $708.00 | 1.80 M | $279.76 B |
| 12/04/2024 | $723.79 | $719.92 (-0.53%) | $724.94 | $716.93 | 1.53 M | $283.07 B |
| 12/03/2024 | $702.65 | $718.06 (2.19%) | $721.33 | $700.62 | 1.65 M | $282.34 B |
| 12/02/2024 | $681.75 | $711.47 (4.36%) | $713.68 | $680.70 | 2.33 M | $279.75 B |
| 11/29/2024 | $678.87 | $686.61 (1.14%) | $699.65 | $678.54 | 1.71 M | $269.98 B |
| 11/27/2024 | $669.76 | $670.48 (0.11%) | $672.69 | $659.61 | 1.23 M | $263.63 B |
| 11/26/2024 | $679.59 | $671.97 (-1.12%) | $681.85 | $666.83 | 1.42 M | $264.22 B |
| 11/25/2024 | $685.00 | $684.47 (-0.08%) | $686.71 | $678.00 | 1.51 M | $269.13 B |
| 11/22/2024 | $667.80 | $672.88 (0.76%) | $674.80 | $666.22 | 1.28 M | $264.58 B |
| 11/21/2024 | $653.92 | $672.16 (2.79%) | $673.06 | $649.02 | 2.86 M | $264.29 B |
| 11/20/2024 | $656.53 | $658.43 (0.29%) | $658.48 | $645.45 | 1.68 M | $258.89 B |
| 11/19/2024 | $662.82 | $662.16 (-0.1%) | $671.41 | $653.47 | 1.64 M | $260.36 B |
| 11/18/2024 | $651.07 | $665.23 (2.17%) | $668.86 | $648.00 | 2.01 M | $261.57 B |
| 11/15/2024 | $678.36 | $658.63 (-2.91%) | $679.88 | $657.52 | 3.06 M | $258.97 B |
| 11/14/2024 | $705.68 | $692.96 (-1.8%) | $712.00 | $691.53 | 3.93 M | $272.47 B |
| 11/13/2024 | $664.62 | $673.41 (1.32%) | $673.68 | $656.78 | 2.45 M | $264.78 B |
| 11/12/2024 | $672.64 | $669.18 (-0.51%) | $676.54 | $662.83 | 1.71 M | $263.12 B |
| 11/11/2024 | $671.77 | $671.31 (-0.07%) | $671.99 | $661.94 | 1.52 M | $263.96 B |
| 11/08/2024 | $670.00 | $669.47 (-0.08%) | $671.24 | $661.89 | 1.73 M | $263.24 B |
| 11/07/2024 | $674.11 | $677.21 (0.46%) | $679.84 | $669.81 | 1.76 M | $266.28 B |
| 11/06/2024 | $668.55 | $661.43 (-1.06%) | $673.04 | $654.77 | 3.21 M | $260.07 B |
| 11/05/2024 | $673.51 | $676.46 (0.44%) | $685.52 | $673.47 | 1.28 M | $265.98 B |
| 11/04/2024 | $676.05 | $671.16 (-0.72%) | $678.43 | $670.82 | 1.23 M | $263.90 B |
| 11/01/2024 | $678.55 | $674.73 (-0.56%) | $682.76 | $673.46 | 1.80 M | $265.30 B |
| 10/31/2024 | $682.98 | $672.55 (-1.53%) | $683.00 | $667.22 | 2.40 M | $264.45 B |
| 10/30/2024 | $693.55 | $683.83 (-1.4%) | $695.62 | $682.62 | 3.09 M | $268.88 B |
| 10/29/2024 | $707.74 | $715.14 (1.05%) | $715.94 | $703.69 | 1.45 M | $281.19 B |
| 10/28/2024 | $708.39 | $708.65 (0.04%) | $711.50 | $703.99 | 1.18 M | $278.64 B |
| 10/25/2024 | $715.99 | $711.70 (-0.6%) | $723.25 | $711.23 | 1.38 M | $279.84 B |
| 10/24/2024 | $719.99 | $710.81 (-1.28%) | $720.00 | $706.45 | 1.85 M | $279.49 B |
| 10/23/2024 | $714.05 | $708.62 (-0.76%) | $716.31 | $700.10 | 1.68 M | $278.63 B |
| 10/22/2024 | $723.00 | $720.91 (-0.29%) | $724.11 | $717.64 | 2.07 M | $283.46 B |
| 10/21/2024 | $724.00 | $714.10 (-1.37%) | $724.85 | $708.79 | 2.18 M | $280.78 B |
| 10/18/2024 | $717.67 | $723.26 (0.78%) | $726.46 | $713.18 | 4.54 M | $284.39 B |
| 10/17/2024 | $692.64 | $700.60 (1.15%) | $703.88 | $677.12 | 7.21 M | $275.48 B |
| 10/16/2024 | $710.97 | $683.52 (-3.86%) | $717.48 | $677.27 | 10.30 M | $268.76 B |
| 10/15/2024 | $867.22 | $730.43 (-15.77%) | $873.65 | $717.50 | 9.35 M | $287.21 B |
| 10/14/2024 | $852.52 | $872.27 (2.32%) | $873.25 | $852.17 | 1.77 M | $342.98 B |
| 10/11/2024 | $829.92 | $840.69 (1.3%) | $845.00 | $828.41 | 964,926 | $330.56 B |
| 10/10/2024 | $825.00 | $833.97 (1.09%) | $835.63 | $821.50 | 876,300 | $327.92 B |
| 10/09/2024 | $829.83 | $845.90 (1.94%) | $846.12 | $826.37 | 1.00 M | $332.61 B |
| 10/08/2024 | $822.50 | $824.26 (0.21%) | $830.83 | $820.07 | 1.27 M | $324.10 B |
| 10/07/2024 | $811.72 | $817.25 (0.68%) | $823.00 | $811.01 | 898,200 | $321.34 B |
| 10/04/2024 | $836.05 | $833.00 (-0.36%) | $839.34 | $825.96 | 862,835 | $327.54 B |
| 10/03/2024 | $825.91 | $832.41 (0.79%) | $837.51 | $823.79 | 651,900 | $327.30 B |
| 10/02/2024 | $820.80 | $832.19 (1.39%) | $839.27 | $816.50 | 898,400 | $327.22 B |
| 10/01/2024 | $839.68 | $822.35 (-2.06%) | $841.27 | $811.90 | 1.24 M | $323.35 B |
| 09/30/2024 | $836.55 | $833.25 (-0.39%) | $842.16 | $819.70 | 995,071 | $327.63 B |
| 09/27/2024 | $852.45 | $841.54 (-1.28%) | $854.15 | $838.20 | 1.04 M | $330.89 B |
| 09/26/2024 | $860.33 | $852.44 (-0.92%) | $862.00 | $839.70 | 1.57 M | $335.18 B |
| 09/25/2024 | $816.35 | $818.18 (0.22%) | $827.21 | $814.00 | 878,200 | $321.71 B |
| 09/24/2024 | $809.55 | $814.00 (0.55%) | $816.50 | $801.00 | 881,228 | $320.06 B |
| 09/23/2024 | $807.61 | $803.50 (-0.51%) | $807.61 | $798.01 | 965,600 | $315.94 B |