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

Historical Prices For ASML Holding N.V. - New York Registry Shares (ASML)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	1,071.68	1,073.28	1,051.40	1,059.23	1,179,655	1,059.23
10/30/2025	1,072.68	1,086.11	1,070.61	1,075.45	1,282,601	1,075.45
10/29/2025	1,070.66	1,077.76	1,064.83	1,070.84	1,529,755	1,070.84
10/28/2025	1,056.80	1,060.64	1,051.73	1,052.48	856,540	1,050.62
10/27/2025	1,050.01	1,060.73	1,049.36	1,059.98	1,264,842	1,058.10
10/24/2025	1,037.93	1,043.40	1,032.18	1,033.10	1,032,744	1,031.27
10/23/2025	1,004.52	1,040.50	1,004.50	1,036.41	1,317,765	1,034.57
10/22/2025	1,026.45	1,033.18	997.67	1,011.57	1,328,477	1,009.77
10/21/2025	1,036.31	1,037.47	1,024.15	1,025.02	1,071,994	1,023.20
10/20/2025	1,031.75	1,052.17	1,031.49	1,042.15	1,271,592	1,040.30
10/17/2025	1,020.59	1,032.77	1,015.00	1,029.27	1,663,676	1,027.45
10/16/2025	1,037.17	1,049.38	1,011.10	1,019.59	1,938,049	1,017.78
10/15/2025	1,030.13	1,033.00	993.54	1,009.81	2,899,185	1,008.02
10/14/2025	967.46	993.48	966.00	983.18	2,439,402	981.44
10/13/2025	971.73	985.18	966.97	984.66	2,222,999	982.92
10/10/2025	970.69	976.20	935.41	936.19	2,933,918	934.53
10/09/2025	985.35	987.53	971.51	980.54	1,495,605	978.80
10/08/2025	977.95	991.60	987.81	987.81	1,945,454	986.06
10/07/2025	1,042.83	1,044.85	1,001.00	1,002.30	1,667,035	1,000.52
10/06/2025	1,040.44	1,059.00	1,040.10	1,043.30	1,385,112	1,041.45
10/03/2025	1,031.00	1,039.85	1,025.46	1,032.22	1,352,257	1,030.39
10/02/2025	1,039.00	1,040.23	1,021.89	1,030.17	1,688,182	1,028.35
10/01/2025	965.60	1,005.36	964.82	1,003.27	1,982,407	1,001.49
9/30/2025	968.03	975.64	963.07	968.09	1,302,678	966.38
9/29/2025	963.72	972.07	962.37	962.61	1,213,487	960.90
9/26/2025	946.23	955.22	942.75	951.52	955,169	949.84
9/25/2025	938.20	952.66	937.12	949.55	1,272,372	947.87
9/24/2025	949.72	953.60	940.95	946.94	1,399,691	945.26
9/23/2025	964.41	977.48	956.00	963.51	1,807,967	961.80
9/22/2025	960.92	964.54	953.59	957.80	1,884,821	956.10
9/19/2025	926.07	938.65	925.87	932.15	2,410,537	930.50
9/18/2025	928.67	938.68	916.03	927.80	3,175,614	926.16
9/17/2025	868.23	877.63	861.18	872.27	1,552,610	870.73
9/16/2025	879.94	881.46	867.57	878.42	1,831,141	876.86
9/15/2025	834.92	868.72	833.92	867.30	2,702,841	865.76
9/12/2025	808.52	815.78	806.30	813.87	1,019,706	812.43
9/11/2025	799.69	809.14	798.51	804.16	1,297,544	802.74
9/10/2025	806.82	809.60	791.02	793.14	1,633,854	791.74
9/09/2025	795.20	805.84	793.12	805.13	1,323,843	803.70
9/08/2025	789.65	798.70	786.75	796.25	1,284,011	794.84
9/05/2025	774.88	783.10	766.24	781.70	1,887,346	780.32
9/04/2025	737.05	756.90	735.43	753.43	1,531,441	752.10
9/03/2025	732.22	738.30	729.56	736.82	1,330,112	735.51
9/02/2025	717.21	727.20	716.20	725.85	1,866,965	724.56
8/29/2025	753.00	753.60	739.79	742.62	1,317,794	741.30
8/28/2025	770.00	773.17	760.87	763.46	984,986	762.11
8/27/2025	760.00	770.58	757.79	770.00	1,140,376	768.64
8/26/2025	758.77	763.50	755.91	763.20	859,872	761.85
8/25/2025	754.75	758.26	752.09	754.46	730,837	753.12
8/22/2025	741.68	761.57	740.37	754.89	1,455,981	753.55
8/21/2025	739.36	741.50	732.11	735.40	952,168	734.10
8/20/2025	750.80	753.43	738.17	749.49	1,367,685	748.16
8/19/2025	751.53	755.69	741.71	743.61	1,120,421	742.29
8/18/2025	739.67	748.00	739.67	747.55	1,086,108	746.23
8/15/2025	738.50	747.15	736.65	742.16	1,635,072	740.85
8/14/2025	747.28	757.00	744.56	755.21	1,571,615	753.87
8/13/2025	750.63	756.20	747.54	755.57	2,010,792	754.23
8/12/2025	725.53	743.35	723.48	741.79	1,462,958	740.48
8/11/2025	724.00	731.86	719.52	721.31	1,179,508	720.03
8/08/2025	712.41	723.50	710.45	722.32	1,042,940	721.04
8/07/2025	714.02	716.90	706.62	713.12	1,723,515	711.86
8/06/2025	687.65	692.43	685.44	690.96	1,213,170	689.74
8/05/2025	694.72	695.63	684.24	689.63	1,260,813	688.41
8/04/2025	695.58	699.45	692.90	699.36	1,024,715	698.12
8/01/2025	690.00	693.43	683.48	689.82	1,627,115	688.60