5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
-13.23%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
+13.71%
YEAR-TO-DATE PERFORMANCE
+51.45%
1 YEAR PERFORMANCE
+50.21%
ASML Holding NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $11.28 | $11.07 (-1.86%) | $11.34 | $10.88 | 6.81 K | $21.47 M |
| 10/29/2026 | $11.69 | $11.81 (1.03%) | $11.83 | $11.69 | 4.81 K | $22.90 M |
| 10/28/2026 | $11.72 | $11.72 (0%) | $11.76 | $11.67 | 8.37 K | $22.73 M |
| 10/27/2026 | $11.41 | $11.54 (1.14%) | $11.59 | $11.38 | 6.00 K | $22.38 M |
| 10/26/2026 | $11.17 | $11.24 (0.63%) | $11.35 | $11.17 | 4.80 K | $21.80 M |
| 10/23/2026 | $10.99 | $11.06 (0.64%) | $11.10 | $10.99 | 12.10 K | $21.45 M |
| 10/22/2026 | $11.38 | $11.00 (-3.34%) | $11.44 | $10.83 | 16.90 K | $21.33 M |
| 10/21/2026 | $11.76 | $11.72 (-0.34%) | $11.77 | $11.67 | 10.80 K | $22.73 M |
| 10/20/2026 | $11.42 | $11.41 (-0.09%) | $11.55 | $11.37 | 13.95 K | $22.13 M |
| 10/19/2026 | $11.70 | $11.52 (-1.54%) | $11.71 | $11.52 | 38.00 K | $22.34 M |
| 10/16/2026 | $11.64 | $11.51 (-1.12%) | $11.77 | $11.49 | 29.86 K | $22.32 M |
| 10/15/2026 | $11.36 | $11.61 (2.2%) | $11.63 | $11.25 | 27.40 K | $22.51 M |
| 10/14/2026 | $11.88 | $11.61 (-2.27%) | $12.15 | $11.61 | 23.65 K | $22.51 M |
| 10/13/2026 | $12.03 | $12.04 (0.08%) | $12.08 | $11.88 | 12.00 K | $23.35 M |
| 10/12/2026 | $12.50 | $12.35 (-1.2%) | $12.50 | $12.35 | 15.01 K | $23.95 M |
| 10/09/2026 | $12.77 | $12.50 (-2.11%) | $12.77 | $12.48 | 11.50 K | $24.24 M |
| 10/08/2026 | $12.51 | $12.41 (-0.8%) | $12.78 | $12.36 | 8.80 K | $24.07 M |
| 10/07/2026 | $12.61 | $12.63 (0.16%) | $12.67 | $12.60 | 10.75 K | $24.49 M |
| 10/06/2026 | $13.03 | $12.75 (-2.15%) | $13.03 | $12.69 | 9.00 K | $24.72 M |
| 10/05/2026 | $12.97 | $13.00 (0.23%) | $13.02 | $12.95 | 6.42 K | $25.21 M |
| 10/02/2026 | $12.90 | $13.00 (0.78%) | $13.00 | $12.86 | 5.80 K | $25.21 M |
| 10/01/2026 | $12.56 | $12.62 (0.48%) | $12.69 | $12.50 | 7.32 K | $24.47 M |
| 09/30/2026 | $12.63 | $12.55 (-0.63%) | $12.63 | $12.53 | 8.01 K | $24.34 M |
| 09/29/2026 | $12.48 | $12.67 (1.52%) | $12.71 | $12.43 | 14.70 K | $24.57 M |
| 09/28/2026 | $12.03 | $12.25 (1.83%) | $12.27 | $11.99 | 10.20 K | $23.76 M |
| 09/25/2026 | $12.00 | $12.01 (0.08%) | $12.09 | $11.95 | 2.93 K | $23.29 M |
| 09/24/2026 | $11.86 | $11.88 (0.17%) | $11.94 | $11.78 | 7.50 K | $23.04 M |
| 09/23/2026 | $11.95 | $12.01 (0.5%) | $12.01 | $11.78 | 10.55 K | $23.29 M |
| 09/22/2026 | $11.70 | $12.00 (2.56%) | $12.00 | $11.70 | 5.70 K | $23.27 M |
| 09/21/2026 | $11.66 | $11.74 (0.69%) | $11.74 | $11.51 | 13.80 K | $22.77 M |
| 09/18/2026 | $11.29 | $11.46 (1.51%) | $11.46 | $11.27 | 4.83 K | $22.20 M |
| 09/17/2026 | $11.14 | $11.17 (0.27%) | $11.17 | $11.08 | 2.01 K | $21.66 M |
| 09/16/2026 | $11.10 | $10.98 (-1.08%) | $11.10 | $10.94 | 6.12 K | $21.29 M |
| 09/15/2026 | $10.97 | $10.85 (-1.09%) | $10.97 | $10.77 | 2.36 K | $21.04 M |
| 09/14/2026 | $10.93 | $10.74 (-1.74%) | $10.96 | $10.74 | 16.30 K | $20.83 M |
| 09/11/2026 | $11.55 | $11.50 (-0.43%) | $11.60 | $11.50 | 10.50 K | $22.30 M |
| 09/10/2026 | $11.43 | $11.42 (-0.09%) | $11.57 | $11.34 | 6.90 K | $22.15 M |
| 09/09/2026 | $11.76 | $11.65 (-0.94%) | $11.79 | $11.65 | 54.20 K | $22.59 M |
| 09/08/2026 | $12.01 | $11.91 (-0.83%) | $12.06 | $11.80 | 6.50 K | $23.10 M |
| 09/04/2026 | $11.58 | $11.58 (0%) | $11.60 | $11.49 | 7.21 K | $22.46 M |
| 09/03/2026 | $11.00 | $11.12 (1.09%) | $11.18 | $10.98 | 8.20 K | $21.56 M |
| 09/02/2026 | $11.30 | $11.40 (0.88%) | $11.42 | $11.20 | 5.52 K | $22.11 M |
| 09/01/2026 | $11.35 | $11.25 (-0.88%) | $11.43 | $11.20 | 7.14 K | $21.82 M |
| 08/31/2026 | $11.63 | $11.45 (-1.55%) | $11.63 | $11.37 | 8.66 K | $22.20 M |
| 08/28/2026 | $11.65 | $11.49 (-1.37%) | $11.73 | $11.49 | 4.73 K | $22.28 M |
| 08/27/2026 | $11.73 | $11.64 (-0.77%) | $11.75 | $11.62 | 8.41 K | $22.57 M |
| 08/26/2026 | $11.76 | $11.75 (-0.09%) | $11.83 | $11.71 | 3.85 K | $22.79 M |
| 08/25/2026 | $11.85 | $11.70 (-1.27%) | $11.87 | $11.68 | 5.80 K | $22.69 M |
| 08/24/2026 | $11.90 | $11.68 (-1.85%) | $11.90 | $11.64 | 29.00 K | $22.65 M |
| 08/21/2026 | $11.87 | $11.83 (-0.34%) | $11.87 | $11.71 | 6.70 K | $22.94 M |
| 08/20/2026 | $11.86 | $11.76 (-0.84%) | $11.88 | $11.73 | 3.36 K | $22.80 M |
| 08/19/2026 | $12.06 | $11.80 (-2.16%) | $12.11 | $11.77 | 17.70 K | $22.88 M |
| 08/18/2026 | $12.31 | $12.21 (-0.81%) | $12.32 | $12.05 | 8.40 K | $23.68 M |
| 08/17/2026 | $12.71 | $12.77 (0.47%) | $12.83 | $12.63 | 7.30 K | $24.76 M |
| 08/14/2026 | $12.52 | $12.45 (-0.56%) | $12.52 | $12.37 | 7.20 K | $24.14 M |
| 08/13/2026 | $12.60 | $12.57 (-0.24%) | $12.73 | $12.53 | 10.40 K | $24.38 M |
| 08/12/2026 | $12.49 | $12.35 (-1.12%) | $12.49 | $12.33 | 6.80 K | $23.95 M |
| 08/11/2026 | $12.18 | $12.23 (0.41%) | $12.35 | $12.15 | 14.50 K | $23.72 M |
| 08/10/2026 | $12.04 | $11.81 (-1.91%) | $12.13 | $11.80 | 9.24 K | $22.90 M |
| 08/07/2026 | $11.88 | $11.84 (-0.34%) | $11.88 | $11.74 | 10.60 K | $22.96 M |
| 08/06/2026 | $12.50 | $11.66 (-6.72%) | $12.50 | $11.44 | 10.54 K | $22.61 M |
| 08/05/2026 | $11.65 | $11.44 (-1.8%) | $11.73 | $11.44 | 11.80 K | $22.18 M |
| 08/04/2026 | $11.64 | $11.65 (0.09%) | $11.69 | $11.54 | 14.74 K | $22.59 M |
| 08/03/2026 | $11.02 | $11.23 (1.91%) | $11.29 | $10.90 | 10.00 K | $21.78 M |
| 07/31/2026 | $11.46 | $11.10 (-3.14%) | $11.50 | $11.10 | 5.90 K | $21.53 M |
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.
