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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	1284	1322	1276	1321	1,730,651	+66.87(+5.33%)
Mar 30, 2026	1319	1323	1248	1254	2,143,063	-48.51(-3.72%)
Mar 27, 2026	1318	1334	1299	1302	1,759,696	-27.03(-2.03%)
Mar 26, 2026	1357	1359	1327	1330	1,718,667	-64.39(-4.62%)
Mar 25, 2026	1394	1406	1367	1394	1,609,328	-5.53(-0.40%)
Mar 24, 2026	1349	1413	1349	1399	1,798,365	+29.80(+2.18%)
Mar 23, 2026	1360	1400	1348	1370	1,983,358	+52.37(+3.98%)
Mar 20, 2026	1357	1370	1291	1317	2,645,163	-49.14(-3.60%)
Mar 19, 2026	1315	1372	1310	1366	1,617,781	+11.22(+0.83%)
Mar 18, 2026	1373	1381	1354	1355	1,390,415	-33.99(-2.45%)
Mar 17, 2026	1385	1391	1369	1389	1,135,901	+13.60(+0.99%)
Mar 16, 2026	1380	1390	1368	1376	1,310,166	+29.87(+2.22%)
Mar 13, 2026	1368	1387	1342	1346	1,179,037	-5.89(-0.44%)
Mar 12, 2026	1373	1373	1334	1352	1,779,930	-35.10(-2.53%)
Mar 11, 2026	1384	1405	1372	1387	1,170,227	+3.28(+0.24%)
Mar 10, 2026	1375	1408	1370	1383	1,650,202	+25.98(+1.91%)
Mar 09, 2026	1285	1359	1276	1357	1,808,484	+64.62(+5.00%)
Mar 06, 2026	1294	1338	1287	1293	1,900,074	-75.56(-5.52%)
Mar 05, 2026	1381	1407	1339	1368	1,804,593	-31.01(-2.22%)
Mar 04, 2026	1391	1406	1373	1399	1,485,536	+38.43(+2.82%)
Mar 03, 2026	1358	1374	1329	1361	2,008,716	-62.60(-4.40%)
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	1,138,276	+22.01(+1.56%)
Feb 10, 2026	1439	1440	1411	1414	1,199,724	-15.87(-1.11%)
Feb 09, 2026	1416	1437	1409	1429	1,124,305	+16.48(+1.17%)
Feb 06, 2026	1372	1416	1369	1413	1,970,991	+62.85(+4.66%)
Feb 05, 2026	1329	1369	1320	1350	1,782,922	+11.03(+0.82%)
Feb 04, 2026	1396	1406	1316	1339	2,475,611	-56.75(-4.07%)
Feb 03, 2026	1436	1446	1372	1396	2,202,744	-45.51(-3.16%)

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.