ASML
ASML Hold NY Sp ADR (ASML)
NASDAQ
$1,765.93+$2.16 (+0.12%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $677.5B
    Market Cap
  • 135.19%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -1.97%
    Low Price$1,550.69
    High Price$1,883.12
  • 3 Months
    +10.93%
    Low Price$1,550.69
    High Price$1,986.87
  • 1 Year
    +135.19%
    Low Price$721.09
    High Price$1,986.87
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
1,707.10
1,741.02
1,687.82
1,724.13
+1.23%
1,826,510
06/02/2026
1,657.55
1,706.11
1,645.46
1,703.17
+4.72%
1,484,003
06/01/2026
1,592.41
1,644.40
1,583.56
1,626.47
+0.98%
1,058,856
05/29/2026
1,631.36
1,652.06
1,602.79
1,610.68
+0.44%
1,070,358
05/28/2026
1,615.00
1,625.43
1,577.96
1,603.70
+0.49%
972,523
05/27/2026
1,635.24
1,637.01
1,580.96
1,595.81
-2.09%
1,363,600
05/26/2026
1,639.73
1,645.88
1,602.18
1,629.92
-0.05%
1,653,099
05/22/2026
1,617.94
1,651.39
1,613.76
1,630.79
+2.57%
1,669,569
05/21/2026
1,546.68
1,599.72
1,543.94
1,589.94
+2.70%
1,346,164
05/20/2026
1,500.44
1,553.79
1,490.39
1,548.13
+6.21%
1,744,536
05/19/2026
1,448.06
1,483.84
1,439.45
1,457.56
-0.88%
1,395,411
05/18/2026
1,519.28
1,520.52
1,451.46
1,470.49
-1.96%
1,664,397
05/15/2026
1,509.79
1,525.28
1,484.72
1,499.87
-5.22%
1,807,377
05/14/2026
1,571.71
1,601.42
1,561.26
1,582.46
+0.19%
1,412,602
05/13/2026
1,537.40
1,600.53
1,519.12
1,579.54
+3.99%
1,692,220
05/12/2026
1,524.17
1,533.13
1,473.10
1,518.98
-2.87%
1,846,820
05/11/2026
1,557.29
1,565.96
1,519.40
1,563.79
-1.65%
2,191,322
05/08/2026
1,536.54
1,593.25
1,529.18
1,589.96
+4.97%
2,288,336
05/07/2026
1,546.74
1,548.00
1,495.88
1,514.64
-1.82%
1,726,651
05/06/2026
1,501.15
1,543.52
1,494.07
1,542.74
+7.06%
2,312,329
05/05/2026
1,430.57
1,452.92
1,412.56
1,441.06
+4.09%
1,621,394
05/04/2026
1,399.96
1,415.24
1,365.02
1,384.42
-2.86%
1,755,715
05/01/2026
1,426.44
1,442.28
1,412.17
1,425.18
-0.83%
707,124
04/30/2026
1,412.51
1,444.78
1,393.20
1,437.13
+3.22%
1,414,445
04/29/2026
1,384.91
1,397.89
1,373.14
1,392.28
+0.69%
1,246,186
04/28/2026
1,387.94
1,396.82
1,363.04
1,382.77
-3.34%
1,926,490
04/27/2026
1,455.96
1,456.42
1,413.86
1,430.59
-1.52%
1,316,291
04/27/2026
$3.17 Dividend
04/24/2026
1,454.48
1,467.55
1,436.70
1,452.65
+2.81%
1,751,354
04/23/2026
1,433.96
1,444.98
1,391.40
1,412.89
-1.79%
1,800,477
04/22/2026
1,471.89
1,471.89
1,373.53
1,438.66
-1.05%
2,621,794
04/21/2026
1,470.98
1,475.05
1,441.24
1,453.92
-1.19%
1,273,954
04/20/2026
1,456.43
1,474.18
1,446.97
1,471.39
+1.14%
1,091,474
04/17/2026
1,458.69
1,467.38
1,440.68
1,454.75
+3.47%
1,876,496
04/16/2026
1,447.97
1,448.89
1,401.63
1,405.95
-4.79%
2,626,711
04/15/2026
1,468.43
1,481.02
1,410.35
1,476.64
-2.41%
4,251,666
04/15/2026
$8.37 Earnings
04/14/2026
1,521.11
1,526.68
1,491.80
1,513.04
+1.21%
1,769,180
04/13/2026
1,460.09
1,495.60
1,455.97
1,495.01
+1.48%
1,709,232
04/10/2026
1,477.22
1,497.30
1,468.61
1,473.16
+2.05%
1,516,544
04/09/2026
1,407.23
1,448.51
1,407.23
1,443.62
+1.94%
1,579,483
04/08/2026
1,416.08
1,424.34
1,379.43
1,416.13
+8.77%
2,427,277
04/07/2026
1,285.97
1,304.47
1,267.80
1,301.93
+0.19%
1,368,911