2m 2m 2m 2m 2m 2m 2m
ASML Hold NY Sp ADR (ASML)
NASDAQ
$1,511.66+$3.81 (+0.25%)
Price as of Nov 11, 2026 7:37 PM EST- $581.2BMarket Cap
- 48.38%1-Year Change
- Semiconductor Equipment & MaterialsIndustry
ASML Hold NY Sp ADR (ASML)
$1,511.66+$3.81 (+0.25%)
- 1 Month-15.19%Low Price$1,356.65High Price$1,747.93
- 3 Months-12.90%Low Price$1,356.65High Price$1,880.64
- 1 Year+48.38%Low Price$960.67High Price$1,984.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 1,504.62 | 1,545.71 | 1,492.00 | 1,507.85 | -0.36% | 1,524,012 |
11/09/2026 | 1,476.72 | 1,525.83 | 1,468.02 | 1,513.25 | +6.21% | 2,206,783 |
11/06/2026 | 1,446.08 | 1,447.49 | 1,409.21 | 1,424.75 | +5.02% | 1,904,550 |
11/05/2026 | 1,434.26 | 1,443.48 | 1,355.05 | 1,356.65 | -9.33% | 4,028,425 |
11/04/2026 | 1,512.25 | 1,532.24 | 1,478.96 | 1,496.30 | -3.60% | 1,980,151 |
11/03/2026 | 1,558.67 | 1,575.60 | 1,547.01 | 1,552.14 | +1.70% | 1,197,894 |
11/02/2026 | 1,577.32 | 1,600.80 | 1,518.00 | 1,526.14 | -2.54% | 1,820,042 |
10/30/2026 | 1,587.82 | 1,609.26 | 1,535.33 | 1,565.90 | -6.55% | 2,176,369 |
10/29/2026 | 1,657.42 | 1,690.10 | 1,650.82 | 1,675.70 | +0.77% | 1,277,369 |
10/28/2026 | 1,656.74 | 1,673.06 | 1,647.81 | 1,662.85 | +1.67% | 1,076,570 |
10/27/2026 | 1,617.74 | 1,643.67 | 1,598.66 | 1,635.57 | +2.94% | 1,365,597 |
10/27/2026 |
$2.10 Dividend | |||||
10/26/2026 | 1,585.93 | 1,609.88 | 1,580.79 | 1,588.80 | +1.22% | 1,947,990 |
10/23/2026 | 1,548.44 | 1,579.56 | 1,547.96 | 1,569.73 | +0.72% | 987,668 |
10/22/2026 | 1,620.80 | 1,626.14 | 1,553.89 | 1,558.48 | -6.93% | 2,035,061 |
10/21/2026 | 1,678.32 | 1,685.59 | 1,659.43 | 1,674.48 | +2.81% | 1,248,100 |
10/20/2026 | 1,631.51 | 1,652.03 | 1,611.41 | 1,628.69 | -0.99% | 995,662 |
10/19/2026 | 1,676.54 | 1,679.56 | 1,643.85 | 1,644.95 | +0.34% | 1,250,246 |
10/16/2026 | 1,656.82 | 1,684.10 | 1,637.27 | 1,639.36 | -0.96% | 1,891,023 |
10/15/2026 | 1,614.01 | 1,658.95 | 1,591.93 | 1,655.26 | +0.45% | 1,987,933 |
10/14/2026 | 1,674.59 | 1,732.21 | 1,646.63 | 1,647.83 | -3.94% | 2,877,137 |
10/14/2026 |
$14.88 Earnings | |||||
10/13/2026 | 1,704.75 | 1,722.99 | 1,679.80 | 1,715.50 | -1.86% | 1,595,202 |
10/12/2026 | 1,782.01 | 1,782.45 | 1,747.71 | 1,747.93 | -1.69% | 1,107,922 |
10/09/2026 | 1,816.74 | 1,823.17 | 1,775.66 | 1,777.99 | +0.60% | 1,204,867 |
10/08/2026 | 1,789.44 | 1,840.10 | 1,760.91 | 1,767.46 | -1.95% | 1,942,429 |
10/07/2026 | 1,786.56 | 1,809.32 | 1,783.39 | 1,802.58 | -1.59% | 1,249,159 |
10/06/2026 | 1,867.53 | 1,867.53 | 1,816.69 | 1,831.68 | -1.39% | 1,627,480 |
10/05/2026 | 1,850.09 | 1,867.21 | 1,839.37 | 1,857.41 | -0.40% | 1,388,875 |
10/02/2026 | 1,847.30 | 1,871.03 | 1,840.02 | 1,864.85 | +3.25% | 1,345,028 |
10/01/2026 | 1,796.73 | 1,819.80 | 1,788.89 | 1,806.11 | -0.18% | 1,406,583 |
09/30/2026 | 1,826.19 | 1,827.59 | 1,806.58 | 1,809.28 | -1.24% | 1,229,616 |
09/29/2026 | 1,809.12 | 1,839.34 | 1,798.03 | 1,831.97 | +3.56% | 1,656,248 |
09/28/2026 | 1,746.52 | 1,782.21 | 1,733.21 | 1,769.08 | +1.58% | 1,374,644 |
09/25/2026 | 1,738.96 | 1,756.93 | 1,725.83 | 1,741.64 | +1.24% | 802,137 |
09/24/2026 | 1,706.59 | 1,734.55 | 1,698.64 | 1,720.23 | -1.27% | 1,264,533 |
09/23/2026 | 1,728.92 | 1,744.30 | 1,702.05 | 1,742.31 | -0.19% | 1,255,346 |
09/22/2026 | 1,693.77 | 1,747.39 | 1,692.06 | 1,745.60 | +2.14% | 1,175,554 |
09/21/2026 | 1,690.84 | 1,720.06 | 1,674.88 | 1,709.07 | +1.87% | 1,316,174 |
09/18/2026 | 1,627.85 | 1,679.39 | 1,626.12 | 1,677.71 | +3.08% | 2,527,196 |
09/17/2026 | 1,634.91 | 1,636.54 | 1,611.89 | 1,627.52 | +1.71% | 1,396,255 |
09/16/2026 | 1,627.70 | 1,627.70 | 1,582.45 | 1,600.11 | +0.67% | 1,338,745 |
09/15/2026 | 1,613.48 | 1,614.42 | 1,573.70 | 1,589.38 | +1.04% | 1,578,622 |
09/14/2026 | 1,592.11 | 1,608.29 | 1,570.77 | 1,573.07 | -7.25% | 1,974,472 |
09/11/2026 | 1,724.60 | 1,725.03 | 1,693.98 | 1,696.06 | +0.64% | 881,915 |
09/10/2026 | 1,686.29 | 1,714.37 | 1,679.36 | 1,685.21 | -2.43% | 1,088,618 |
09/09/2026 | 1,725.44 | 1,748.58 | 1,720.65 | 1,727.24 | -2.00% | 1,067,602 |
09/08/2026 | 1,772.01 | 1,787.64 | 1,740.79 | 1,762.53 | +2.91% | 1,352,879 |
09/04/2026 | 1,676.53 | 1,719.39 | 1,673.72 | 1,712.62 | +4.17% | 1,289,623 |
09/03/2026 | 1,640.22 | 1,654.13 | 1,617.21 | 1,644.02 | -2.15% | 1,439,235 |
09/02/2026 | 1,670.01 | 1,686.43 | 1,648.03 | 1,680.08 | +1.03% | 873,736 |
09/01/2026 | 1,678.53 | 1,681.78 | 1,649.03 | 1,662.95 | -1.82% | 1,005,730 |
08/31/2026 | 1,706.43 | 1,714.64 | 1,677.12 | 1,693.78 | -0.009% | 1,212,638 |
08/28/2026 | 1,732.46 | 1,737.71 | 1,690.65 | 1,693.93 | -2.24% | 1,259,384 |
08/27/2026 | 1,744.23 | 1,749.47 | 1,716.85 | 1,732.72 | -0.61% | 1,028,219 |
08/26/2026 | 1,744.03 | 1,759.39 | 1,730.07 | 1,743.34 | +0.08% | 879,336 |
08/25/2026 | 1,756.83 | 1,767.66 | 1,733.58 | 1,741.86 | +0.23% | 809,384 |
08/24/2026 | 1,759.24 | 1,759.66 | 1,725.29 | 1,737.84 | -1.34% | 1,203,902 |
08/21/2026 | 1,761.18 | 1,768.67 | 1,738.71 | 1,761.44 | +0.77% | 973,146 |
08/20/2026 | 1,741.46 | 1,773.48 | 1,738.73 | 1,748.00 | -0.08% | 825,423 |
08/19/2026 | 1,795.35 | 1,801.90 | 1,746.55 | 1,749.42 | -2.84% | 1,463,616 |
08/18/2026 | 1,806.62 | 1,818.01 | 1,773.36 | 1,800.60 | -4.26% | 1,509,256 |
08/17/2026 | 1,869.21 | 1,893.85 | 1,857.67 | 1,880.64 | +2.12% | 1,285,395 |
08/14/2026 | 1,836.77 | 1,850.87 | 1,818.01 | 1,841.65 | -0.21% | 928,989 |
08/13/2026 | 1,816.67 | 1,871.22 | 1,810.91 | 1,845.47 | +2.09% | 1,237,949 |
08/12/2026 | 1,830.22 | 1,842.57 | 1,805.00 | 1,807.69 | +0.59% | 1,388,754 |
08/11/2026 | 1,791.57 | 1,817.19 | 1,775.98 | 1,797.01 | +3.80% | 1,480,889 |
08/10/2026 | 1,790.65 | 1,792.11 | 1,730.53 | 1,731.20 | -0.43% | 1,107,047 |
08/07/2026 | 1,757.39 | 1,758.99 | 1,717.84 | 1,738.70 | +2.15% | 1,064,177 |
08/06/2026 | 1,693.16 | 1,733.24 | 1,669.91 | 1,702.12 | +1.56% | 1,072,881 |
08/05/2026 | 1,698.18 | 1,726.78 | 1,669.55 | 1,676.01 | -1.97% | 1,224,172 |
08/04/2026 | 1,697.80 | 1,715.30 | 1,683.79 | 1,709.63 | +4.22% | 1,526,749 |
08/03/2026 | 1,607.57 | 1,653.02 | 1,579.92 | 1,640.36 | +0.83% | 1,437,355 |
07/31/2026 | 1,681.16 | 1,689.92 | 1,622.57 | 1,626.85 | -1.36% | 1,601,446 |
07/30/2026 | 1,642.90 | 1,674.57 | 1,624.30 | 1,649.26 | +6.50% | 2,174,738 |
07/29/2026 | 1,567.32 | 1,619.32 | 1,528.62 | 1,548.65 | -2.04% | 2,545,625 |
07/28/2026 | 1,578.42 | 1,597.77 | 1,551.53 | 1,580.86 | -4.24% | 3,025,012 |
07/28/2026 |
$2.14 Dividend | |||||
07/27/2026 | 1,734.66 | 1,742.15 | 1,609.13 | 1,650.94 | -5.80% | 3,330,919 |
07/24/2026 | 1,785.21 | 1,793.18 | 1,735.34 | 1,752.51 | -2.55% | 1,314,988 |
07/23/2026 | 1,777.47 | 1,818.82 | 1,775.60 | 1,798.30 | +0.06% | 1,107,823 |
07/22/2026 | 1,763.04 | 1,812.46 | 1,762.43 | 1,797.16 | +0.02% | 1,007,355 |
07/21/2026 | 1,796.50 | 1,819.12 | 1,780.88 | 1,796.81 | +3.59% | 1,681,047 |
07/20/2026 | 1,774.05 | 1,793.65 | 1,724.09 | 1,734.49 | -0.49% | 1,639,012 |
07/17/2026 | 1,729.26 | 1,786.24 | 1,698.96 | 1,743.02 | -2.09% | 2,209,239 |
07/16/2026 | 1,792.23 | 1,848.62 | 1,774.48 | 1,780.22 | -1.67% | 2,581,399 |
07/15/2026 | 1,820.30 | 1,825.23 | 1,731.12 | 1,810.54 | +2.23% | 4,193,872 |
07/15/2026 |
$8.82 Earnings | |||||
07/14/2026 | 1,782.78 | 1,793.58 | 1,745.30 | 1,771.01 | +2.87% | 2,485,361 |
07/13/2026 | 1,768.92 | 1,771.16 | 1,713.60 | 1,721.54 | -3.97% | 1,419,847 |
07/10/2026 | 1,779.23 | 1,810.45 | 1,762.05 | 1,792.63 | -0.38% | 1,218,422 |
07/09/2026 | 1,830.67 | 1,853.88 | 1,792.08 | 1,799.55 | +2.01% | 1,547,542 |
07/08/2026 | 1,729.16 | 1,776.02 | 1,724.87 | 1,764.04 | +1.22% | 1,424,494 |
07/07/2026 | 1,732.60 | 1,756.45 | 1,712.83 | 1,742.72 | -4.26% | 1,865,223 |
07/06/2026 | 1,825.23 | 1,863.73 | 1,808.60 | 1,820.31 | +3.15% | 1,945,877 |
07/02/2026 | 1,839.17 | 1,853.55 | 1,743.46 | 1,764.71 | -4.00% | 2,700,968 |
07/01/2026 | 1,911.28 | 1,937.93 | 1,827.85 | 1,838.23 | -7.36% | 2,584,672 |
06/30/2026 | 1,910.50 | 1,994.75 | 1,908.89 | 1,984.25 | +5.65% | 2,712,522 |
06/29/2026 | 1,794.26 | 1,881.20 | 1,767.90 | 1,878.20 | +4.93% | 1,761,719 |
06/26/2026 | 1,777.01 | 1,804.28 | 1,763.03 | 1,789.94 | -2.53% | 2,839,928 |