ASML
ASML Hold NY Sp ADR (ASML)
NASDAQ
$1,787.29-$141.96 (-7.36%)
Price as of Jun 23, 2026 12:10 PM EDT
  • $743.6B
    Market Cap
  • 149.37%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +18.15%
    Low Price$1,597.87
    High Price$1,929.68
  • 3 Months
    +46.78%
    Low Price$1,253.96
    High Price$1,929.68
  • 1 Year
    +149.37%
    Low Price$689.63
    High Price$1,929.68
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
1,953.52
1,959.04
1,886.44
1,929.25
-0.02%
1,793,261
06/18/2026
1,924.18
1,942.87
1,909.53
1,929.68
+3.31%
2,406,149
06/17/2026
1,897.20
1,938.49
1,865.32
1,867.83
+3.54%
2,322,927
06/16/2026
1,872.01
1,881.16
1,802.61
1,803.89
-4.69%
1,798,334
06/15/2026
1,894.54
1,913.70
1,865.00
1,892.66
+1.56%
2,392,875
06/12/2026
1,847.62
1,892.80
1,839.00
1,863.55
-1.89%
2,531,329
06/11/2026
1,780.00
1,903.50
1,775.10
1,899.48
+9.53%
2,965,554
06/10/2026
1,746.46
1,812.00
1,723.21
1,734.19
-2.45%
2,586,328
06/09/2026
1,776.62
1,831.11
1,676.28
1,777.77
+1.64%
3,161,711
06/08/2026
1,732.79
1,769.49
1,719.02
1,749.04
+6.54%
2,062,088
06/05/2026
1,685.36
1,705.48
1,638.38
1,641.74
-6.59%
2,744,568
06/04/2026
1,679.80
1,779.29
1,672.43
1,757.47
+1.80%
2,266,205
06/03/2026
1,709.31
1,743.27
1,690.00
1,726.36
+1.23%
1,826,510
06/02/2026
1,659.69
1,708.32
1,647.59
1,705.37
+4.72%
1,484,003
06/01/2026
1,594.47
1,646.53
1,585.61
1,628.57
+0.98%
1,058,856
05/29/2026
1,633.47
1,654.20
1,604.86
1,612.76
+0.44%
1,070,358
05/28/2026
1,617.09
1,627.53
1,580.00
1,605.77
+0.49%
972,523
05/27/2026
1,637.35
1,639.13
1,583.00
1,597.87
-2.09%
1,363,600
05/26/2026
1,641.85
1,648.01
1,604.25
1,632.03
-0.05%
1,653,099
05/22/2026
1,620.03
1,653.53
1,615.85
1,632.90
+2.57%
1,669,569
05/21/2026
1,548.68
1,601.79
1,545.94
1,592.00
+2.70%
1,346,164
05/20/2026
1,502.38
1,555.80
1,492.32
1,550.13
+6.21%
1,744,536
05/19/2026
1,449.93
1,485.76
1,441.31
1,459.44
-0.88%
1,395,411
05/18/2026
1,521.25
1,522.49
1,453.34
1,472.39
-1.96%
1,664,397
05/15/2026
1,511.74
1,527.25
1,486.64
1,501.81
-5.22%
1,807,377
05/14/2026
1,573.74
1,603.49
1,563.28
1,584.51
+0.19%
1,412,602
05/13/2026
1,539.39
1,602.60
1,521.08
1,581.58
+3.99%
1,692,220
05/12/2026
1,526.14
1,535.11
1,475.00
1,520.94
-2.87%
1,846,820
05/11/2026
1,559.30
1,567.99
1,521.36
1,565.81
-1.65%
2,191,322
05/08/2026
1,538.53
1,595.31
1,531.16
1,592.02
+4.97%
2,288,336
05/07/2026
1,548.74
1,550.00
1,497.81
1,516.60
-1.82%
1,726,651
05/06/2026
1,503.09
1,545.52
1,496.00
1,544.74
+7.06%
2,312,329
05/05/2026
1,432.42
1,454.80
1,414.39
1,442.92
+4.09%
1,621,394
05/04/2026
1,401.77
1,417.07
1,366.79
1,386.21
-2.86%
1,755,715
05/01/2026
1,428.29
1,444.15
1,414.00
1,427.02
-0.83%
707,124
04/30/2026
1,414.34
1,446.65
1,395.00
1,438.99
+3.22%
1,414,445
04/29/2026
1,386.71
1,399.70
1,374.92
1,394.08
+0.69%
1,246,186
04/28/2026
1,389.73
1,398.63
1,364.81
1,384.56
-3.34%
1,926,490
04/27/2026
1,457.84
1,458.30
1,415.69
1,432.44
-1.52%
1,316,291
04/27/2026
$3.17 Dividend
04/24/2026
1,456.36
1,469.45
1,438.56
1,454.53
+2.81%
1,751,354
04/23/2026
1,435.82
1,446.85
1,393.20
1,414.72
-1.79%
1,800,477
04/22/2026
1,473.79
1,473.79
1,375.30
1,440.52
-1.05%
2,621,794
04/21/2026
1,472.88
1,476.95
1,443.11
1,455.80
-1.19%
1,273,954
04/20/2026
1,458.31
1,476.08
1,448.84
1,473.29
+1.14%
1,091,474
04/17/2026
1,460.58
1,469.28
1,442.55
1,456.63
+3.47%
1,876,496
04/16/2026
1,449.84
1,450.76
1,403.44
1,407.76
-4.79%
2,626,711
04/15/2026
1,470.33
1,482.94
1,412.17
1,478.55
-2.41%
4,251,666
04/15/2026
$8.37 Earnings
04/14/2026
1,523.07
1,528.65
1,493.73
1,515.00
+1.21%
1,769,180
04/13/2026
1,461.98
1,497.54
1,457.85
1,496.94
+1.48%
1,709,232
04/10/2026
1,479.13
1,499.23
1,470.51
1,475.07
+2.05%
1,516,544
04/09/2026
1,409.05
1,450.39
1,409.05
1,445.49
+1.94%
1,579,483
04/08/2026
1,417.91
1,426.18
1,381.22
1,417.96
+8.77%
2,427,277
04/07/2026
1,287.64
1,306.15
1,269.44
1,303.61
+0.19%
1,368,911
04/06/2026
1,312.25
1,317.13
1,277.58
1,301.18
-1.00%
1,299,180
04/02/2026
1,302.70
1,353.25
1,295.36
1,314.37
-3.13%
1,883,406
04/01/2026
1,342.72
1,382.71
1,341.64
1,356.80
+2.95%
1,744,981
03/31/2026
1,281.53
1,319.54
1,273.24
1,317.96
+5.33%
1,731,472
03/30/2026
1,315.90
1,320.04
1,245.40
1,251.23
-3.72%
2,144,468
03/27/2026
1,315.56
1,330.88
1,295.70
1,299.64
-2.03%
1,759,696
03/26/2026
1,353.86
1,356.47
1,323.97
1,326.61
-4.62%
1,721,069
03/25/2026
1,391.06
1,402.77
1,363.71
1,390.86
-0.40%
1,610,003
03/24/2026
1,346.19
1,410.21
1,345.75
1,396.38
+2.18%
1,801,003
03/23/2026
1,356.77
1,397.35
1,345.18
1,366.64
+3.98%
1,983,247
03/20/2026
1,354.30
1,367.02
1,288.29
1,314.39
-3.60%
2,644,585
03/19/2026
1,312.38
1,369.48
1,307.52
1,363.42
+0.83%
1,619,149
03/18/2026
1,370.38
1,378.29
1,351.08
1,352.22
-2.45%
1,391,446
03/17/2026
1,382.04
1,388.04
1,366.33
1,386.14
+0.99%
1,135,942
03/16/2026
1,376.52
1,387.14
1,365.23
1,372.57
+2.22%
1,310,431
03/13/2026
1,364.57
1,383.78
1,339.58
1,342.77
-0.44%
1,179,035
03/12/2026
1,369.56
1,369.56
1,330.67
1,348.64
-2.53%
1,780,185
03/11/2026
1,380.95
1,401.73
1,369.02
1,383.67
+0.24%
1,171,989
03/10/2026
1,371.60
1,404.48
1,366.93
1,380.39
+1.91%
1,650,928
03/09/2026
1,282.00
1,356.05
1,273.34
1,354.47
+5.00%
1,808,899
03/06/2026
1,291.05
1,335.09
1,283.87
1,289.99
-5.52%
1,900,072
03/05/2026
1,378.12
1,404.32
1,336.54
1,365.39
-2.22%
1,806,155
03/04/2026
1,388.11
1,402.49
1,369.73
1,396.33
+2.82%
1,486,729
03/03/2026
1,354.63
1,370.51
1,326.14
1,357.98
-4.40%
2,012,456
03/02/2026
1,414.67
1,439.55
1,408.14
1,420.45
-1.86%
1,492,377
02/27/2026
1,427.23
1,458.54
1,421.40
1,447.41
-0.90%
1,358,271
02/26/2026
1,509.53
1,511.04
1,423.49
1,460.62
-4.11%
2,177,889
02/25/2026
1,519.09
1,543.86
1,513.18
1,523.19
+1.92%
1,306,850
02/24/2026
1,496.76
1,504.08
1,470.73
1,494.54
+0.79%
1,538,909
02/23/2026
1,468.20
1,489.76
1,458.82
1,482.76
+1.12%
1,284,188
02/20/2026
1,446.27
1,483.78
1,445.17
1,466.40
+0.73%
1,102,465
02/19/2026
1,435.91
1,456.62
1,424.48
1,455.76
-0.67%
1,135,216
02/18/2026
1,433.35
1,473.29
1,424.28
1,465.53
+3.45%
1,334,359
02/17/2026
1,389.54
1,425.40
1,379.74
1,416.69
+0.94%
1,097,175
02/13/2026
1,411.77
1,433.54
1,397.95
1,403.55
-0.02%
1,249,325
02/12/2026
1,432.11
1,436.12
1,389.17
1,403.81
-2.00%
1,518,087
02/11/2026
1,437.26
1,448.34
1,406.28
1,432.51
+1.56%
1,139,284
02/10/2026
1,436.14
1,436.76
1,407.73
1,410.55
-0.98%
1,200,609
02/10/2026
$1.91 Dividend
02/09/2026
1,410.88
1,432.05
1,403.66
1,424.48
+1.17%
1,125,090
02/06/2026
1,367.56
1,411.01
1,363.72
1,408.06
+4.66%
1,970,991
02/05/2026
1,324.46
1,364.06
1,314.91
1,345.43
+0.82%
1,790,238
02/04/2026
1,390.87
1,401.17
1,311.45
1,334.44
-4.07%
2,479,419
02/03/2026
1,431.01
1,440.74
1,367.10
1,390.99
-3.16%
2,205,095
02/02/2026
1,392.34
1,448.07
1,390.51
1,436.34
+1.29%
1,766,645