ASML - ASML HOLDING NV
706.21
-1.820 -0.258%
Share volume: 880,581
Last Updated: 05-09-2025
Machinery/Special Industry Machinery:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$708.03
-1.82
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $709.21 | $709.21 | $710.51 | $710.51 | $703.90 | $703.90 | $706.21 | $706.21 | 880,581 | $880,581.00 |
| 05-08-2025 | $711.12 | $711.12 | $716.81 | $716.81 | $705.70 | $705.70 | $708.03 | $708.03 | 1,040,537 | $1,040,537.00 |
| 05-07-2025 | $685.78 | $685.78 | $701.96 | $701.96 | $683.46 | $683.46 | $700.39 | $700.39 | 1,042,544 | $1,042,544.00 |
| 05-06-2025 | $676.31 | $676.31 | $686.37 | $686.37 | $675.50 | $675.50 | $679.99 | $679.99 | 765,138 | $765,138.00 |
| 05-05-2025 | $685.00 | $685.00 | $690.42 | $690.42 | $682.73 | $682.73 | $683.36 | $683.36 | 903,997 | $903,997.00 |
| 05-02-2025 | $686.32 | $686.32 | $695.00 | $695.00 | $685.60 | $685.60 | $690.33 | $690.33 | 1,215,548 | $1,215,548.00 |
| 05-01-2025 | $675.15 | $675.15 | $675.15 | $675.15 | $662.46 | $662.46 | $666.72 | $666.72 | 1,066,308 | $1,066,308.00 |
| 04-30-2025 | $657.59 | $657.59 | $669.50 | $669.50 | $651.46 | $651.46 | $668.08 | $668.08 | 1,042,119 | $1,042,119.00 |
| 04-29-2025 | $665.61 | $665.61 | $673.63 | $673.63 | $663.00 | $663.00 | $666.11 | $666.11 | 1,104,016 | $1,104,016.00 |
| 04-28-2025 | $672.17 | $672.17 | $674.44 | $674.44 | $661.08 | $661.08 | $672.76 | $672.76 | 1,008,014 | $1,008,014.00 |
