NASDAQ:ASML
$735.93
(
3.87%
)
Friday, 26th May 2023
ASML Holding Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $606.17 | $742.16 | Friday, 26th May 2023 ASML stock ended at $735.93. This is 3.87% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 3.71% from a day low at $715.64 to a day high of $742.16. |
| 90 days | $589.89 | $742.16 | |
| 52 weeks | $363.15 | $742.16 |
Historical ASML Holding N.V. prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $738.88 | $742.16 | $715.64 | $735.93 | 2 348 162 |
| 2023-05-25 | $701.02 | $710.99 | $693.76 | $708.48 | 1 894 112 |
| 2023-05-24 | $668.06 | $670.82 | $661.18 | $666.79 | 1 069 961 |
| 2023-05-23 | $690.85 | $693.38 | $678.92 | $681.45 | 923 175 |
| 2023-05-22 | $690.86 | $699.60 | $688.83 | $698.64 | 848 818 |
| 2023-05-19 | $698.00 | $699.87 | $693.84 | $694.00 | 949 514 |
| 2023-05-18 | $675.27 | $697.25 | $675.07 | $695.93 | 1 447 326 |
| 2023-05-17 | $656.99 | $671.40 | $652.77 | $670.50 | 1 129 068 |
| 2023-05-16 | $652.78 | $657.87 | $651.58 | $652.05 | 664 330 |
| 2023-05-15 | $646.88 | $655.70 | $644.88 | $655.69 | 893 117 |
| 2023-05-12 | $649.34 | $650.94 | $642.10 | $647.51 | 374 177 |
| 2023-05-11 | $650.78 | $652.20 | $645.15 | $650.19 | 560 571 |
| 2023-05-10 | $654.38 | $660.35 | $652.33 | $657.14 | 775 924 |
| 2023-05-09 | $640.50 | $643.87 | $638.28 | $643.05 | 745 638 |
| 2023-05-08 | $651.75 | $655.00 | $649.21 | $654.99 | 441 943 |
| 2023-05-05 | $636.68 | $654.22 | $634.21 | $650.32 | 775 163 |
| 2023-05-04 | $632.13 | $639.34 | $629.85 | $635.05 | 613 309 |
| 2023-05-03 | $633.94 | $644.65 | $630.72 | $634.74 | 570 762 |
| 2023-05-02 | $632.87 | $637.52 | $628.56 | $634.05 | 676 024 |
| 2023-05-01 | $635.00 | $639.21 | $634.03 | $635.20 | 469 296 |
| 2023-04-28 | $630.86 | $637.34 | $626.59 | $636.86 | 813 968 |
| 2023-04-27 | $621.76 | $631.30 | $612.77 | $629.24 | 1 115 384 |
| 2023-04-26 | $613.72 | $615.13 | $606.17 | $609.10 | 843 540 |
| 2023-04-25 | $626.47 | $626.38 | $605.76 | $605.76 | 1 401 741 |
| 2023-04-24 | $640.83 | $641.23 | $626.93 | $627.38 | 1 414 351 |
| 2023-04-21 | $635.51 | $637.14 | $627.80 | $634.47 | 981 925 |
| 2023-04-20 | $625.36 | $639.88 | $625.36 | $633.57 | 1 692 337 |
| 2023-04-19 | $624.76 | $627.95 | $616.88 | $623.60 | 2 263 625 |
| 2023-04-18 | $644.69 | $648.27 | $636.76 | $643.33 | 908 268 |
| 2023-04-17 | $638.74 | $642.10 | $632.28 | $639.04 | 1 535 879 |
| 2023-04-14 | $665.41 | $672.64 | $659.37 | $666.20 | 649 095 |
| 2023-04-13 | $662.33 | $670.88 | $659.85 | $665.41 | 1 118 223 |
| 2023-04-12 | $669.01 | $672.00 | $653.69 | $654.66 | 896 645 |
| 2023-04-11 | $669.51 | $672.74 | $658.97 | $659.77 | 786 600 |
| 2023-04-10 | $649.93 | $661.99 | $645.49 | $661.64 | 688 117 |
| 2023-04-06 | $658.30 | $665.20 | $655.32 | $657.12 | 679 208 |
| 2023-04-05 | $663.66 | $664.78 | $657.31 | $663.90 | 850 240 |
| 2023-04-04 | $675.88 | $681.60 | $666.06 | $668.68 | 877 340 |
| 2023-04-03 | $674.80 | $675.74 | $667.39 | $673.99 | 656 921 |
| 2023-03-31 | $675.09 | $683.18 | $673.63 | $680.71 | 682 291 |
| 2023-03-30 | $675.20 | $680.63 | $673.51 | $676.68 | 892 160 |
| 2023-03-29 | $649.57 | $665.17 | $648.47 | $659.12 | 1 101 096 |
| 2023-03-28 | $644.10 | $644.62 | $632.38 | $639.71 | 793 199 |
| 2023-03-27 | $655.37 | $657.48 | $643.05 | $644.05 | 800 265 |
| 2023-03-24 | $656.06 | $658.95 | $639.75 | $647.53 | 842 607 |
| 2023-03-23 | $657.74 | $673.94 | $654.94 | $664.16 | 1 170 781 |
| 2023-03-22 | $643.00 | $661.40 | $639.54 | $640.37 | 954 318 |
| 2023-03-21 | $651.71 | $655.83 | $635.20 | $642.13 | 848 462 |
| 2023-03-20 | $646.30 | $648.33 | $639.10 | $646.33 | 934 516 |
| 2023-03-17 | $633.71 | $638.40 | $626.81 | $633.69 | 1 108 514 |
About ASML Holding N.V.
ASML Holding N.V. develops, produces, markets, sells, and services advanced semiconductor equipment systems consisting of lithography, metrology, and inspection related systems for memory and logic chipmakers. The company provides extreme ultraviolet lithography systems; and deep ultraviolet lithography systems comprising immersion and dry lithography solutions to manufacture various range of semiconductor nodes and technologies. It also offers m... ASML Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
