ASML
ASML Hold NY Sp ADR (ASML)
NASDAQ
$1,561.00-$115.69 (-6.90%)
Price as of Oct 22, 2026 6:43 PM EDT
  • $646.2B
    Market Cap
  • 66.85%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -2.02%
    Low Price$1,630.84
    High Price$1,867.31
  • 3 Months
    -6.81%
    Low Price$1,550.69
    High Price$1,883.12
  • 1 Year
    +66.85%
    Low Price$961.94
    High Price$1,986.87
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
1,680.53
1,687.81
1,661.62
1,676.69
+2.81%
1,248,100
10/20/2026
1,633.66
1,654.21
1,613.54
1,630.84
-0.99%
995,662
10/19/2026
1,678.75
1,681.78
1,646.02
1,647.12
+0.34%
1,250,246
10/16/2026
1,659.01
1,686.32
1,639.43
1,641.52
-0.96%
1,891,023
10/15/2026
1,616.14
1,661.14
1,594.03
1,657.44
+0.45%
1,987,933
10/14/2026
1,676.80
1,734.50
1,648.80
1,650.00
-3.94%
2,877,137
10/14/2026
$14.88 Earnings
10/13/2026
1,707.00
1,725.27
1,682.02
1,717.76
-1.86%
1,595,202
10/12/2026
1,784.36
1,784.81
1,750.02
1,750.24
-1.69%
1,107,922
10/09/2026
1,819.14
1,825.57
1,778.00
1,780.34
+0.60%
1,204,867
10/08/2026
1,791.80
1,842.53
1,763.23
1,769.79
-1.95%
1,942,429
10/07/2026
1,788.92
1,811.71
1,785.74
1,804.96
-1.59%
1,249,159
10/06/2026
1,870.00
1,870.00
1,819.09
1,834.10
-1.39%
1,627,480
10/05/2026
1,852.53
1,869.67
1,841.80
1,859.86
-0.40%
1,388,875
10/02/2026
1,849.74
1,873.50
1,842.45
1,867.31
+3.25%
1,345,028
10/01/2026
1,799.10
1,822.20
1,791.25
1,808.49
-0.18%
1,406,583
09/30/2026
1,828.60
1,830.00
1,808.96
1,811.67
-1.24%
1,229,616
09/29/2026
1,811.51
1,841.77
1,800.40
1,834.39
+3.56%
1,656,248
09/28/2026
1,748.82
1,784.56
1,735.50
1,771.41
+1.58%
1,374,644
09/25/2026
1,741.25
1,759.25
1,728.11
1,743.94
+1.24%
802,137
09/24/2026
1,708.85
1,736.84
1,700.88
1,722.50
-1.27%
1,264,533
09/23/2026
1,731.20
1,746.61
1,704.30
1,744.61
-0.19%
1,255,346
09/22/2026
1,696.00
1,749.70
1,694.29
1,747.90
+2.14%
1,175,554
09/21/2026
1,693.07
1,722.33
1,677.09
1,711.32
+1.87%
1,316,174
09/18/2026
1,630.00
1,681.61
1,628.27
1,679.92
+3.08%
2,527,196
09/17/2026
1,637.07
1,638.70
1,614.02
1,629.67
+1.71%
1,396,255
09/16/2026
1,629.85
1,629.85
1,584.54
1,602.22
+0.67%
1,338,745
09/15/2026
1,615.61
1,616.55
1,575.78
1,591.48
+1.04%
1,578,622
09/14/2026
1,594.21
1,610.41
1,572.84
1,575.15
-7.25%
1,974,472
09/11/2026
1,726.87
1,727.31
1,696.21
1,698.30
+0.64%
881,915
09/10/2026
1,688.51
1,716.63
1,681.58
1,687.43
-2.43%
1,088,618
09/09/2026
1,727.72
1,750.89
1,722.92
1,729.52
-2.00%
1,067,602
09/08/2026
1,774.35
1,790.00
1,743.09
1,764.85
+2.91%
1,352,879
09/04/2026
1,678.74
1,721.66
1,675.93
1,714.88
+4.17%
1,289,623
09/03/2026
1,642.39
1,656.31
1,619.34
1,646.19
-2.15%
1,439,235
09/02/2026
1,672.21
1,688.66
1,650.20
1,682.30
+1.03%
873,736
09/01/2026
1,680.74
1,684.00
1,651.21
1,665.14
-1.82%
1,005,730
08/31/2026
1,708.68
1,716.90
1,679.33
1,696.01
-0.009%
1,212,638
08/28/2026
1,734.75
1,740.00
1,692.88
1,696.16
-2.24%
1,259,384
08/27/2026
1,746.53
1,751.78
1,719.11
1,735.01
-0.61%
1,028,219
08/26/2026
1,746.33
1,761.71
1,732.35
1,745.64
+0.08%
879,336
08/25/2026
1,759.15
1,769.99
1,735.87
1,744.16
+0.23%
809,384
08/24/2026
1,761.56
1,761.98
1,727.57
1,740.13
-1.34%
1,203,902
08/21/2026
1,763.51
1,771.00
1,741.00
1,763.76
+0.77%
973,146
08/20/2026
1,743.76
1,775.82
1,741.02
1,750.31
-0.08%
825,423
08/19/2026
1,797.72
1,804.28
1,748.85
1,751.73
-2.84%
1,463,616
08/18/2026
1,809.00
1,820.41
1,775.70
1,802.98
-4.26%
1,509,256
08/17/2026
1,871.68
1,896.35
1,860.12
1,883.12
+2.12%
1,285,395
08/14/2026
1,839.19
1,853.32
1,820.41
1,844.08
-0.21%
928,989
08/13/2026
1,819.07
1,873.69
1,813.30
1,847.90
+2.09%
1,237,949
08/12/2026
1,832.63
1,845.00
1,807.38
1,810.07
+0.59%
1,388,754
08/11/2026
1,793.93
1,819.59
1,778.32
1,799.38
+3.80%
1,480,889
08/10/2026
1,793.01
1,794.47
1,732.81
1,733.48
-0.43%
1,107,047
08/07/2026
1,759.71
1,761.31
1,720.11
1,740.99
+2.15%
1,064,177
08/06/2026
1,695.39
1,735.53
1,672.11
1,704.37
+1.56%
1,072,881
08/05/2026
1,700.42
1,729.06
1,671.75
1,678.22
-1.97%
1,224,172
08/04/2026
1,700.04
1,717.56
1,686.01
1,711.89
+4.22%
1,526,749
08/03/2026
1,609.69
1,655.20
1,582.00
1,642.52
+0.83%
1,437,355
07/31/2026
1,683.38
1,692.15
1,624.71
1,629.00
-1.36%
1,601,446
07/30/2026
1,645.07
1,676.78
1,626.44
1,651.44
+6.50%
2,174,738
07/29/2026
1,569.39
1,621.46
1,530.64
1,550.69
-2.04%
2,545,625
07/28/2026
1,580.50
1,599.88
1,553.58
1,582.95
-4.24%
3,025,012
07/28/2026
$2.14 Dividend
07/27/2026
1,736.94
1,744.44
1,611.26
1,653.12
-5.80%
3,330,919
07/24/2026
1,787.57
1,795.55
1,737.63
1,754.82
-2.55%
1,314,988
07/23/2026
1,779.82
1,821.22
1,777.94
1,800.67
+0.06%
1,107,823
07/22/2026
1,765.37
1,814.85
1,764.76
1,799.53
+0.02%
1,007,355
07/21/2026
1,798.87
1,821.52
1,783.23
1,799.18
+3.59%
1,681,047
07/20/2026
1,776.39
1,796.02
1,726.37
1,736.77
-0.49%
1,639,012
07/17/2026
1,731.54
1,788.60
1,701.20
1,745.32
-2.09%
2,209,239
07/16/2026
1,794.59
1,851.06
1,776.82
1,782.56
-1.67%
2,581,399
07/15/2026
1,822.70
1,827.64
1,733.41
1,812.93
+2.23%
4,193,872
07/15/2026
$8.82 Earnings
07/14/2026
1,785.14
1,795.95
1,747.60
1,773.35
+2.87%
2,485,361
07/13/2026
1,771.25
1,773.50
1,715.86
1,723.81
-3.97%
1,419,847
07/10/2026
1,781.58
1,812.84
1,764.38
1,795.00
-0.38%
1,218,422
07/09/2026
1,833.09
1,856.33
1,794.44
1,801.92
+2.01%
1,547,542
07/08/2026
1,731.44
1,778.36
1,727.15
1,766.37
+1.22%
1,424,494
07/07/2026
1,734.88
1,758.77
1,715.09
1,745.02
-4.26%
1,865,223
07/06/2026
1,827.64
1,866.19
1,810.99
1,822.71
+3.15%
1,945,877
07/02/2026
1,841.60
1,855.99
1,745.76
1,767.03
-4.00%
2,700,968
07/01/2026
1,913.81
1,940.49
1,830.26
1,840.66
-7.36%
2,584,672
06/30/2026
1,913.02
1,997.38
1,911.41
1,986.87
+5.65%
2,712,522
06/29/2026
1,796.63
1,883.68
1,770.23
1,880.68
+4.93%
1,761,719
06/26/2026
1,779.35
1,806.66
1,765.36
1,792.30
-2.53%
2,839,928
06/25/2026
1,853.10
1,853.51
1,774.75
1,838.80
+4.45%
2,199,731
06/24/2026
1,748.15
1,777.35
1,728.06
1,760.49
-0.88%
2,028,112
06/23/2026
1,775.40
1,810.61
1,753.70
1,776.16
-7.82%
2,415,693
06/22/2026
1,950.99
1,956.51
1,884.00
1,926.76
-0.02%
1,793,261
06/18/2026
1,921.69
1,940.36
1,907.06
1,927.19
+3.31%
2,406,149
06/17/2026
1,894.75
1,935.99
1,862.91
1,865.42
+3.54%
2,322,927
06/16/2026
1,869.59
1,878.73
1,800.28
1,801.56
-4.69%
1,798,334
06/15/2026
1,892.09
1,911.23
1,862.59
1,890.22
+1.56%
2,392,875
06/12/2026
1,845.23
1,890.36
1,836.62
1,861.14
-1.89%
2,531,329
06/11/2026
1,777.70
1,901.04
1,772.81
1,897.03
+9.53%
2,965,554
06/10/2026
1,744.20
1,809.66
1,720.98
1,731.95
-2.45%
2,586,328
06/09/2026
1,774.33
1,828.75
1,674.12
1,775.47
+1.64%
3,161,711
06/08/2026
1,730.55
1,767.20
1,716.80
1,746.78
+6.54%
2,062,088
06/05/2026
1,683.18
1,703.28
1,636.26
1,639.62
-6.59%
2,744,568
06/04/2026
1,677.63
1,776.99
1,670.27
1,755.20
+1.80%
2,266,205