5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
+13.73%
3 MONTH PERFORMANCE
+35.81%
6 MONTH PERFORMANCE
+95.90%
YEAR-TO-DATE PERFORMANCE
+30.91%
ASML Holding NV ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $94.27 | $94.62 (0.37%) | $94.70 | $94.27 | 1.63 K | $1.83 M |
| 02/05/2026 | $91.16 | $90.61 (-0.6%) | $91.56 | $90.37 | 2.05 K | $1.76 M |
| 02/04/2026 | $92.95 | $89.92 (-3.26%) | $92.95 | $88.55 | 2.31 K | $1.74 M |
| 02/03/2026 | $96.59 | $93.46 (-3.24%) | $96.59 | $92.54 | 2.11 K | $1.81 M |
| 02/02/2026 | $97.00 | $96.81 (-0.2%) | $97.48 | $96.81 | 3.00 K | $1.88 M |
| 01/30/2026 | $96.82 | $95.14 (-1.74%) | $96.82 | $95.14 | 4.82 K | $1.84 M |
| 01/29/2026 | $97.00 | $96.25 (-0.77%) | $97.00 | $93.18 | 5.40 K | $1.87 M |
| 01/28/2026 | $100.00 | $94.40 (-5.6%) | $100.00 | $93.74 | 5.32 K | $1.83 M |
| 01/27/2026 | $94.15 | $95.60 (1.54%) | $97.23 | $94.15 | 3.80 K | $1.85 M |
| 01/26/2026 | $92.51 | $94.10 (1.72%) | $94.54 | $92.51 | 3.10 K | $1.82 M |
| 01/23/2026 | $92.20 | $92.93 (0.79%) | $93.04 | $92.20 | 1.96 K | $1.80 M |
| 01/22/2026 | $93.85 | $93.84 (-0.01%) | $93.85 | $93.02 | 2.40 K | $1.82 M |
| 01/21/2026 | $91.21 | $92.15 (1.03%) | $92.15 | $90.64 | 1.55 K | $1.79 M |
| 01/20/2026 | $89.62 | $89.58 (-0.04%) | $90.52 | $89.00 | 1.40 K | $1.74 M |
| 01/16/2026 | $91.85 | $92.65 (0.87%) | $92.65 | $91.85 | 418 | $1.80 M |
| 01/15/2026 | $92.17 | $90.80 (-1.49%) | $92.17 | $90.80 | 3.30 K | $1.76 M |
| 01/14/2026 | $85.71 | $85.91 (0.23%) | $85.91 | $85.58 | 1.34 K | $1.67 M |
| 01/13/2026 | $86.90 | $86.42 (-0.55%) | $87.25 | $86.42 | 1.70 K | $1.68 M |
| 01/12/2026 | $85.43 | $87.01 (1.85%) | $87.01 | $85.43 | 4.40 K | $1.69 M |
| 01/09/2026 | $84.80 | $86.70 (2.24%) | $86.70 | $84.80 | 2.82 K | $1.68 M |
| 01/08/2026 | $82.85 | $81.23 (-1.96%) | $82.85 | $80.11 | 3.80 K | $1.58 M |
| 01/07/2026 | $83.57 | $83.27 (-0.36%) | $83.57 | $83.18 | 1.90 K | $1.61 M |
| 01/06/2026 | $83.64 | $84.33 (0.82%) | $84.33 | $83.63 | 2.10 K | $1.64 M |
| 01/05/2026 | $82.27 | $83.02 (0.91%) | $83.55 | $82.27 | 3.01 K | $1.61 M |
| 01/02/2026 | $78.74 | $78.83 (0.11%) | $79.11 | $78.36 | 1.70 K | $1.53 M |
| 12/31/2025 | $72.65 | $72.34 (-0.43%) | $72.65 | $72.34 | 300 | $1.40 M |
| 12/30/2025 | $72.92 | $72.49 (-0.59%) | $72.92 | $72.49 | 128 | $1.41 M |
| 12/29/2025 | $72.15 | $71.99 (-0.22%) | $72.18 | $71.99 | 600 | $1.40 M |
| 12/26/2025 | $71.76 | $72.32 (0.78%) | $72.32 | $71.76 | 300 | $1.40 M |
| 12/24/2025 | $71.50 | $71.81 (0.43%) | $71.81 | $71.50 | 236 | $1.39 M |
| 12/23/2025 | $71.40 | $71.45 (0.07%) | $71.61 | $71.40 | 526 | $1.39 M |
| 12/22/2025 | $72.06 | $71.29 (-1.07%) | $72.06 | $71.29 | 1.40 K | $1.38 M |
| 12/19/2025 | $71.37 | $71.56 (0.27%) | $71.56 | $71.37 | 300 | $1.39 M |
| 12/18/2025 | $70.82 | $70.31 (-0.72%) | $70.82 | $70.31 | 517 | $1.36 M |
| 12/17/2025 | $71.93 | $68.70 (-4.49%) | $71.93 | $68.60 | 1.50 K | $1.33 M |
| 12/16/2025 | $72.99 | $72.72 (-0.37%) | $72.99 | $72.72 | 807 | $1.41 M |
| 12/15/2025 | $73.63 | $73.53 (-0.14%) | $73.63 | $73.53 | 139 | $1.43 M |
| 12/12/2025 | $73.42 | $73.18 (-0.33%) | $73.42 | $73.18 | 400 | $1.42 M |
| 12/11/2025 | $75.98 | $75.98 (0%) | $75.98 | $75.98 | 149 | $1.47 M |
| 12/10/2025 | $76.12 | $76.12 (0%) | $76.12 | $76.12 | 100 | $1.48 M |
| 12/09/2025 | $76.09 | $76.01 (-0.11%) | $76.09 | $75.96 | 600 | $1.47 M |
| 12/08/2025 | $77.23 | $76.29 (-1.22%) | $77.23 | $76.29 | 524 | $1.48 M |
| 12/05/2025 | $76.60 | $75.05 (-2.02%) | $76.60 | $75.05 | 200 | $1.46 M |
| 12/04/2025 | $76.35 | $75.62 (-0.96%) | $76.35 | $75.62 | 300 | $1.47 M |
| 12/03/2025 | $76.95 | $77.59 (0.83%) | $77.59 | $76.90 | 300 | $1.50 M |
| 12/02/2025 | $75.79 | $75.75 (-0.05%) | $75.85 | $75.75 | 309 | $1.47 M |
| 12/01/2025 | $73.14 | $74.49 (1.85%) | $74.49 | $73.14 | 225 | $1.44 M |
| 11/28/2025 | $71.36 | $72.50 (1.6%) | $72.50 | $71.36 | 224 | $1.41 M |
| 11/26/2025 | $71.64 | $71.49 (-0.21%) | $71.64 | $71.30 | 600 | $1.39 M |
| 11/25/2025 | $67.45 | $69.14 (2.51%) | $69.14 | $67.40 | 435 | $1.34 M |
| 11/24/2025 | $67.59 | $68.25 (0.98%) | $68.25 | $67.59 | 300 | $1.32 M |
| 11/21/2025 | $67.09 | $66.87 (-0.33%) | $67.09 | $66.87 | 521 | $1.30 M |
| 11/20/2025 | $71.96 | $67.65 (-5.99%) | $71.96 | $67.61 | 900 | $1.31 M |
| 11/19/2025 | $70.62 | $71.54 (1.3%) | $71.54 | $70.62 | 700 | $1.39 M |
| 11/18/2025 | $68.74 | $69.06 (0.47%) | $69.06 | $68.74 | 239 | $1.34 M |
| 11/17/2025 | $70.08 | $69.84 (-0.34%) | $70.08 | $69.84 | 421 | $1.35 M |
| 11/14/2025 | $68.71 | $68.80 (0.13%) | $69.51 | $68.71 | 900 | $1.33 M |
| 11/13/2025 | $69.80 | $69.63 (-0.24%) | $69.80 | $69.63 | 300 | $1.35 M |
| 11/12/2025 | $70.97 | $71.01 (0.06%) | $71.01 | $70.97 | 242 | $1.38 M |
| 11/11/2025 | $70.51 | $70.12 (-0.55%) | $70.65 | $70.12 | 514 | $1.36 M |
| 11/10/2025 | $71.43 | $71.43 (0%) | $71.43 | $71.43 | 200 | $1.39 M |
| 11/07/2025 | $69.73 | $69.73 (0%) | $69.73 | $69.73 | 400 | $1.35 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.
