ASML Holding N.V. - New York Registry Shares (NQ:ASML)

1,423.54 -27.02 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2026	1418	1443	1411	1424	1,491,740	-27.02(-1.86%)
Feb 27, 2026	1430	1462	1424	1451	1,358,272	-13.24(-0.90%)
Feb 26, 2026	1513	1514	1427	1464	2,174,886	-62.71(-4.11%)
Feb 25, 2026	1522	1547	1516	1527	1,305,276	+28.71(+1.92%)
Feb 24, 2026	1500	1507	1474	1498	1,944,863	+11.81(+0.79%)
Feb 23, 2026	1471	1493	1462	1486	1,283,405	+16.40(+1.12%)
Feb 20, 2026	1449	1487	1448	1470	1,102,467	+10.66(+0.73%)
Feb 19, 2026	1439	1460	1428	1459	1,134,038	-9.79(-0.67%)
Feb 18, 2026	1436	1476	1427	1469	1,333,271	+48.94(+3.45%)
Feb 17, 2026	1393	1428	1383	1420	1,096,508	+13.17(+0.94%)
Feb 13, 2026	1415	1437	1401	1407	1,249,327	-0.26(-0.02%)
Feb 12, 2026	1435	1439	1392	1407	1,515,617	-28.76(-2.00%)
Feb 11, 2026	1440	1451	1409	1436	1,138,277	+22.01(+1.56%)
Feb 10, 2026	1439	1440	1411	1414	1,199,724	-13.99(-0.98%)
Feb 09, 2026	1414	1435	1407	1428	1,125,788	+16.46(+1.17%)
Feb 06, 2026	1371	1414	1367	1411	1,973,590	+62.77(+4.66%)
Feb 05, 2026	1327	1367	1318	1348	1,785,281	+11.01(+0.82%)
Feb 04, 2026	1394	1404	1314	1337	2,478,876	-56.67(-4.07%)
Feb 03, 2026	1434	1444	1370	1394	2,205,649	-45.45(-3.16%)
Feb 02, 2026	1395	1451	1394	1439	1,767,931	+18.36(+1.29%)
Jan 30, 2026	1438	1464	1414	1421	2,361,956	-32.11(-2.21%)
Jan 29, 2026	1457	1466	1397	1453	2,815,997	+32.19(+2.27%)
Jan 28, 2026	1491	1492	1406	1421	5,029,420	-31.62(-2.18%)
Jan 27, 2026	1416	1472	1415	1453	3,465,732	+41.18(+2.92%)
Jan 26, 2026	1384	1418	1383	1411	2,003,120	+24.28(+1.75%)
Jan 23, 2026	1375	1392	1361	1387	1,558,384	-5.95(-0.43%)
Jan 22, 2026	1392	1397	1371	1393	1,835,909	+34.86(+2.57%)
Jan 21, 2026	1330	1369	1321	1358	2,387,897	+33.98(+2.57%)
Jan 20, 2026	1317	1349	1310	1324	2,973,390	-32.46(-2.39%)
Jan 16, 2026	1354	1374	1336	1357	2,525,348	+26.93(+2.03%)
Jan 15, 2026	1352	1356	1328	1330	2,857,475	+67.79(+5.37%)
Jan 14, 2026	1265	1272	1248	1262	1,538,018	-6.43(-0.51%)
Jan 13, 2026	1281	1290	1266	1268	1,375,404	-11.05(-0.86%)
Jan 12, 2026	1254	1282	1254	1280	1,488,698	+7.34(+0.58%)
Jan 09, 2026	1231	1280	1219	1272	2,397,644	+79.45(+6.66%)
Jan 08, 2026	1216	1223	1174	1193	1,683,698	-34.10(-2.78%)
Jan 07, 2026	1226	1234	1220	1227	1,351,534	-13.70(-1.10%)
Jan 06, 2026	1221	1245	1221	1241	1,897,229	+13.98(+1.14%)
Jan 05, 2026	1210	1236	1210	1227	3,290,996	+64.32(+5.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.