Skip to main content
ASML logo

ASML Holding N.V.

ASMLNASDAQTechnologySemiconductor Equipment & Materials

$1,590.90Today:- (-)1Y +50.57%

As of Oct 26, 2026 close

Market cap
$610.11B
P/E (TTM)
51.35
Forward P/E
44.73
Dividend yield
0.49%
52-week range
$946.11$1,999.96
Volume (live)
-
Avg. volume (3M)
1.50M

ASML Holding (ASML) Historical Stock Prices

Analyze ASML Holding (ASML) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ASML Holding (ASML) Interactive Price Chart

Interactive historical price chart showing ASML Holding stock price movements and trends across multiple time periods.

Loading chart...

ASML Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ASML historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261588.021612.001582.881590.901590.901.95M
Oct 23, 20261550.481581.641550.001571.801570.03999.14K
Oct 22, 20261622.931628.291555.941560.541558.782.04M
Oct 21, 20261680.531687.811661.621676.691674.801.25M
Oct 20, 20261633.661654.211613.541630.841629.00995.66K
Oct 19, 20261678.751681.781646.021647.121645.271.26M
Oct 16, 20261659.011686.321639.431641.521639.671.89M
Oct 15, 20261616.141661.131594.031657.441655.571.99M
Oct 14, 20261676.801734.501648.801650.001648.142.88M
Oct 13, 20261707.001725.271682.021717.761715.831.60M
Oct 12, 20261784.361784.811750.021750.241748.271.11M
Oct 9, 20261819.141825.571778.001780.341778.341.20M
Oct 8, 20261791.801842.531763.231769.791767.801.93M
Oct 7, 20261788.921811.711785.741804.961802.931.25M
Oct 6, 20261869.991869.991819.091834.101832.031.63M
Oct 5, 20261852.531869.671841.801859.861857.771.39M
Oct 2, 20261849.741873.501842.451867.311865.211.35M
Oct 1, 20261799.101822.201791.251808.491806.451.41M
Sep 30, 20261828.601830.001808.961811.671809.631.23M
Sep 29, 20261811.511841.771800.401834.391832.321.66M
Sep 28, 20261748.821784.561735.501771.411769.421.37M
Sep 25, 20261741.251759.251728.111743.941741.98802.25K
Sep 24, 20261708.851736.841700.881722.501720.561.26M
Sep 23, 20261731.201746.611704.301744.611742.651.26M
Sep 22, 20261696.001749.701694.291747.901745.931.18M
Sep 21, 20261693.071722.331677.091711.321709.391.32M
Sep 18, 20261630.001681.611628.271679.921678.032.53M
Sep 17, 20261637.071638.701614.021629.671627.831.40M
Sep 16, 20261629.851629.851584.541602.221600.421.34M
Sep 15, 20261615.611616.551575.781591.481589.691.58M
Sep 14, 20261594.211610.411572.841575.151573.381.97M
Sep 11, 20261726.871727.311696.211698.301696.39881.94K
Sep 10, 20261688.511716.631681.581687.431685.531.08M
Sep 9, 20261727.721750.891722.921729.521727.571.06M
Sep 8, 20261774.351790.001743.091764.851762.861.35M
Sep 4, 20261678.741721.661675.921714.881712.951.29M
Sep 3, 20261642.391656.311619.341646.191644.341.44M
Sep 2, 20261672.211688.651650.201682.301680.41873.74K
Sep 1, 20261680.741684.001651.211665.141663.261.01M
Aug 31, 20261708.681716.901679.331696.011694.101.21M
Aug 28, 20261734.751740.001692.881696.161694.251.26M
Aug 27, 20261746.531751.781719.111735.011733.061.03M
Aug 26, 20261746.331761.711732.351745.641743.67879.34K
Aug 25, 20261759.151769.991735.871744.161742.20809.38K
Aug 24, 20261761.561761.981727.571740.131738.171.20M
Aug 21, 20261763.511771.001741.001763.761761.77973.14K
Aug 20, 20261743.761775.821741.021750.311748.34825.42K
Aug 19, 20261797.721804.281748.851751.731749.761.46M
Aug 18, 20261809.001820.411775.701802.981800.951.51M
Aug 17, 20261871.681896.351860.121883.121881.001.29M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.