-
5 DAY PERFORMANCE
+0.32% -
1 MONTH PERFORMANCE
-8.06% -
3 MONTH PERFORMANCE
-27.65% -
6 MONTH PERFORMANCE
-28.36% -
YEAR-TO-DATE PERFORMANCE
-11.27% -
1 YEAR PERFORMANCE
-0.95%
ASML Holding N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $678.36 | $672.26 (-0.9%) | $679.88 | $669.43 | 1.13 M | |
| 11/14/2024 | $705.68 | $692.96 (-1.8%) | $712.00 | $691.53 | 3.84 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 |
| 09/20/2024 | $809.56 | $795.28 (-1.76%) | $810.19 | $789.66 | 2.75 M | $312.70 B |
| 09/19/2024 | $832.67 | $828.16 (-0.54%) | $839.65 | $822.22 | 1.64 M | $325.63 B |
| 09/18/2024 | $800.09 | $787.84 (-1.53%) | $810.91 | $786.37 | 1.25 M | $309.78 B |
| 09/17/2024 | $808.70 | $805.69 (-0.37%) | $811.77 | $796.54 | 734,600 | $316.80 B |
| 09/16/2024 | $808.96 | $803.04 (-0.73%) | $809.23 | $792.14 | 1.15 M | $315.76 B |
| 09/13/2024 | $804.12 | $816.36 (1.52%) | $818.62 | $803.87 | 1.07 M | $320.99 B |
| 09/12/2024 | $801.39 | $800.17 (-0.15%) | $808.69 | $793.72 | 1.32 M | $314.63 B |
| 09/11/2024 | $770.03 | $800.14 (3.91%) | $801.60 | $758.73 | 2.56 M | $314.62 B |
| 09/10/2024 | $749.91 | $751.38 (0.2%) | $752.00 | $734.25 | 1.52 M | $295.44 B |
| 09/09/2024 | $764.08 | $749.82 (-1.87%) | $764.28 | $738.15 | 2.54 M | $294.83 B |
| 09/06/2024 | $792.80 | $752.79 (-5.05%) | $792.94 | $750.87 | 3.29 M | $296.00 B |
| 09/05/2024 | $795.69 | $795.60 (-0.01%) | $808.05 | $790.50 | 1.67 M | $312.83 B |
| 09/04/2024 | $805.00 | $811.48 (0.8%) | $822.72 | $799.23 | 2.35 M | $319.07 B |
| 09/03/2024 | $892.60 | $845.39 (-5.29%) | $892.73 | $841.65 | 1.87 M | $332.41 B |
| 08/30/2024 | $900.05 | $903.87 (0.42%) | $906.93 | $888.94 | 991,244 | $355.40 B |
| 08/29/2024 | $906.06 | $887.71 (-2.03%) | $914.53 | $882.99 | 1.17 M | $349.05 B |
| 08/28/2024 | $890.70 | $888.13 (-0.29%) | $897.46 | $880.42 | 727,340 | $349.21 B |
| 08/27/2024 | $880.00 | $889.88 (1.12%) | $895.76 | $874.48 | 661,612 | $349.90 B |
| 08/26/2024 | $903.54 | $883.31 (-2.24%) | $904.64 | $882.45 | 1.25 M | $347.32 B |
| 08/23/2024 | $912.91 | $907.26 (-0.62%) | $922.13 | $903.13 | 1.40 M | $356.73 B |
| 08/22/2024 | $943.00 | $907.71 (-3.74%) | $943.99 | $904.59 | 1.09 M | $356.91 B |
| 08/21/2024 | $933.72 | $943.61 (1.06%) | $945.05 | $931.67 | 646,500 | $371.03 B |
| 08/20/2024 | $935.98 | $926.18 (-1.05%) | $936.38 | $917.35 | 921,300 | $364.17 B |
| 08/19/2024 | $917.14 | $933.15 (1.75%) | $933.71 | $909.45 | 1.02 M | $366.91 B |
| 08/16/2024 | $916.16 | $918.66 (0.27%) | $922.46 | $913.03 | 804,217 | $361.22 B |
| 08/15/2024 | $900.39 | $928.25 (3.09%) | $930.81 | $896.30 | 1.46 M | $364.99 B |