ASML Daily Statistics
ASML daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
ASML Holding NV (ASML) company overview
ASML is the leader in lithography systems for manufacturing semiconductors with 90% market share. Lithography is the process in which a light source is used to expose circuit patterns from a photomask onto a semiconductor wafer. Lithography allows chipmakers to increase the number of transistors in the same area of silicon, with lithography historically representing a high portion of the cost of making cutting-edge chips. ASML outsources the manufacturing of most of its parts, acting like an assembler. ASML's largest clients are TSMC, Samsung, Intel, SK Hynix, and Micron.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 1816.93 | 1825.56 | 1778 | 1780.34 | — |
| 2026-10-08 | 1792.98 | 1842.53 | 1763.38 | 1769.79 | — |
| 2026-10-07 | 1790.12 | 1811.71 | 1785.74 | 1804.96 | — |
| 2026-10-06 | 1869.99 | 1869.99 | 1819.09 | 1834.1 | — |
| 2026-10-05 | 1852.18 | 1869.67 | 1841.8 | 1859.86 | — |
| 2026-10-02 | 1849.7 | 1873.5 | 1842.45 | 1867.31 | — |
| 2026-10-01 | 1798.77 | 1822.2 | 1791.25 | 1808.49 | — |
| 2026-09-30 | 1828.67 | 1830 | 1808.96 | 1811.67 | — |
| 2026-09-29 | 1810.78 | 1841.77 | 1800.4 | 1834.39 | — |
| 2026-09-28 | 1747.75 | 1784.56 | 1735.5 | 1771.41 | — |
| 2026-09-25 | 1740.93 | 1759.25 | 1728.11 | 1743.94 | — |
| 2026-09-24 | 1709.43 | 1736.84 | 1700.88 | 1722.5 | — |
| 2026-09-23 | 1730.84 | 1746.43 | 1704.3 | 1744.61 | — |
| 2026-09-21 | 1693.07 | 1722.33 | 1677.09 | 1711.32 | — |
| 2026-09-18 | 1629.82 | 1681.48 | 1628.27 | 1679.92 | — |
| 2026-09-17 | 1637.71 | 1638.7 | 1614.15 | 1629.67 | — |
| 2026-09-16 | 1625.3 | 1626.27 | 1584.54 | 1602.22 | — |
| 2026-09-15 | 1614.76 | 1614.76 | 1575.78 | 1591.48 | — |
| 2026-09-14 | 1594.81 | 1610.41 | 1572.84 | 1575.15 | — |
| 2026-09-11 | 1722.64 | 1727.31 | 1696.21 | 1698.3 | — |
| 2026-09-10 | 1687.75 | 1716.63 | 1681.58 | 1687.43 | — |
| 2026-09-09 | 1727.57 | 1750.89 | 1722.92 | 1729.52 | — |
| 2026-09-08 | 1774.61 | 1790 | 1743.09 | 1764.85 | — |
| 2026-09-04 | 1679.55 | 1721.59 | 1675.93 | 1714.88 | — |
| 2026-09-02 | 1671.33 | 1688.66 | 1650.2 | 1682.3 | — |
| 2026-09-01 | 1679.5 | 1683.74 | 1651.21 | 1665.14 | — |
| 2026-08-31 | 1708.81 | 1716.9 | 1679.33 | 1696.01 | — |
| 2026-08-27 | 1746.53 | 1751.78 | 1719.11 | 1735.01 | — |
| 2026-08-26 | 1746.33 | 1761.71 | 1732.35 | 1745.64 | — |
| 2026-08-25 | 1759.15 | 1769.99 | 1735.87 | 1744.16 | — |
| 2026-08-24 | 1761.56 | 1761.98 | 1727.57 | 1740.13 | — |
| 2026-08-21 | 1763.44 | 1771 | 1741.01 | 1763.76 | — |
| 2026-08-20 | 1743.18 | 1775.82 | 1741.02 | 1750.31 | — |
| 2026-08-19 | 1797.8 | 1804.27 | 1748.88 | 1751.73 | — |
| 2026-08-18 | 1812 | 1820.41 | 1775.7 | 1802.98 | — |
| 2026-08-17 | 1870 | 1896.31 | 1860.12 | 1883.12 | — |
| 2026-08-14 | 1835.04 | 1853.31 | 1820.41 | 1844.08 | — |
| 2026-08-13 | 1818.21 | 1873.69 | 1813.3 | 1847.9 | — |
| 2026-08-12 | 1833.27 | 1845 | 1807.38 | 1810.07 | — |
| 2026-08-11 | 1793.1 | 1819.52 | 1778.32 | 1799.38 | — |
| 2026-08-10 | 1794.16 | 1794.47 | 1732.81 | 1733.48 | — |
| 2026-08-07 | 1759.58 | 1761.31 | 1720.11 | 1740.99 | — |
| 2026-08-06 | 1695.58 | 1735 | 1672.11 | 1704.37 | — |
| 2026-08-05 | 1700.43 | 1729.06 | 1671.75 | 1678.22 | — |
| 2026-08-04 | 1697.03 | 1717.5 | 1686.01 | 1711.89 | — |
| 2026-08-03 | 1609.69 | 1655.2 | 1582 | 1642.52 | — |
| 2026-07-31 | 1683.38 | 1692.15 | 1624.71 | 1629 | — |
| 2026-07-30 | 1645.64 | 1676.69 | 1626.44 | 1651.44 | — |
| 2026-07-29 | 1569.05 | 1621.45 | 1530.69 | 1550.69 | — |
| 2026-07-28 | 1579.39 | 1599.87 | 1553.58 | 1582.95 | — |
| 2026-07-27 | 1739.18 | 1746.7 | 1613.34 | 1655.26 | — |
| 2026-07-24 | 1788.46 | 1797.87 | 1739.88 | 1757.09 | — |
| 2026-07-23 | 1782.12 | 1823.57 | 1780.24 | 1803 | — |
| 2026-07-22 | 1767.48 | 1817.2 | 1767.28 | 1801.86 | — |
| 2026-07-21 | 1800.81 | 1823.88 | 1785.54 | 1801.51 | — |
| 2026-07-20 | 1778.59 | 1798.34 | 1728.6 | 1739.02 | — |
| 2026-07-17 | 1734.17 | 1790.91 | 1703.4 | 1747.58 | — |
| 2026-07-16 | 1797.48 | 1853.41 | 1779.12 | 1784.87 | — |
| 2026-07-15 | 1825 | 1830 | 1735.65 | 1815.27 | — |
| 2026-07-14 | 1787.44 | 1798.27 | 1749.86 | 1775.64 | — |
| 2026-07-13 | 1772.56 | 1775.79 | 1718.08 | 1726.04 | — |
| 2026-07-10 | 1782.92 | 1815.18 | 1766.66 | 1797.32 | — |
| 2026-07-09 | 1835.45 | 1858.56 | 1796.76 | 1804.25 | — |
| 2026-07-08 | 1732.34 | 1780.66 | 1729.4 | 1768.65 | — |
| 2026-07-07 | 1737.25 | 1761.02 | 1717.31 | 1747.28 | — |
| 2026-07-06 | 1829.65 | 1868.6 | 1813.33 | 1825.07 | — |
| 2026-07-02 | 1842.53 | 1858.4 | 1748.02 | 1769.32 | — |
| 2026-07-01 | 1915.33 | 1943 | 1832.66 | 1843.04 | — |
| 2026-06-30 | 1915.34 | 1999.96 | 1913.88 | 1989.44 | — |
| 2026-06-29 | 1803.29 | 1886.12 | 1772.52 | 1883.11 | — |
| 2026-06-26 | 1781.66 | 1809 | 1767.65 | 1794.62 | — |
| 2026-06-25 | 1855.91 | 1855.91 | 1777.04 | 1841.18 | — |
| 2026-06-24 | 1750.42 | 1779.65 | 1730.29 | 1762.77 | — |
| 2026-06-23 | 1779.47 | 1812.74 | 1756.01 | 1778.46 | — |
| 2026-06-22 | 1953.52 | 1959.04 | 1886.44 | 1929.25 | — |
| 2026-06-18 | 1923.98 | 1942.87 | 1909.76 | 1929.68 | — |
| 2026-06-17 | 1897.2 | 1938.49 | 1865.32 | 1867.83 | — |
| 2026-06-16 | 1870.96 | 1881.16 | 1802.61 | 1803.89 | — |
| 2026-06-15 | 1895 | 1913.7 | 1865 | 1892.66 | — |
| 2026-06-12 | 1847.56 | 1892.8 | 1839 | 1863.55 | — |
| 2026-06-11 | 1779.9 | 1903.5 | 1775.1 | 1899.48 | — |
| 2026-06-10 | 1746.01 | 1811.77 | 1724.05 | 1734.19 | — |
| 2026-06-09 | 1776.47 | 1830.99 | 1676.51 | 1777.77 | — |
| 2026-06-05 | 1685.44 | 1705.48 | 1638.38 | 1641.74 | — |
| 2026-06-04 | 1678.11 | 1779.29 | 1672.43 | 1757.47 | — |
| 2026-06-03 | 1710.73 | 1743.27 | 1690 | 1726.36 | — |
| 2026-06-02 | 1659.54 | 1708.32 | 1647.59 | 1705.37 | — |
| 2026-06-01 | 1594.53 | 1646.53 | 1585.61 | 1628.57 | — |
| 2026-05-29 | 1633.04 | 1654.2 | 1604.86 | 1612.76 | — |
| 2026-05-28 | 1615.68 | 1627.53 | 1580 | 1605.77 | — |
| 2026-05-27 | 1637.93 | 1639.13 | 1583 | 1597.87 | — |
| 2026-05-22 | 1620.03 | 1653.53 | 1615.85 | 1632.9 | — |
| 2026-05-21 | 1548.68 | 1601.79 | 1545.94 | 1592 | — |
| 2026-05-20 | 1502.38 | 1555.8 | 1492.32 | 1550.13 | — |
| 2026-05-19 | 1449.57 | 1485.76 | 1441.31 | 1459.44 | — |
| 2026-05-18 | 1520.47 | 1522.48 | 1453.34 | 1472.39 | — |
| 2026-05-15 | 1511.01 | 1527.25 | 1486.69 | 1501.81 | — |
| 2026-05-14 | 1573.94 | 1603.49 | 1563.28 | 1584.51 | — |
| 2026-05-13 | 1539.54 | 1602.6 | 1521.08 | 1581.58 | — |
| 2026-05-12 | 1526.23 | 1535 | 1475 | 1520.94 | — |
| 2026-05-11 | 1558.07 | 1567.99 | 1521.84 | 1565.81 | — |
| 2026-05-08 | 1539.3 | 1595.31 | 1531.16 | 1592.02 | — |
| 2026-05-07 | 1549 | 1550 | 1497.81 | 1516.6 | — |
| 2026-05-06 | 1502 | 1545.52 | 1496 | 1544.74 | — |
| 2026-05-05 | 1432.14 | 1454.8 | 1414.54 | 1442.92 | — |
| 2026-05-04 | 1402.35 | 1417.07 | 1366.88 | 1386.21 | — |
| 2026-05-01 | 1428.29 | 1444.15 | 1414 | 1427.02 | — |
| 2026-04-30 | 1414.3 | 1446.57 | 1395 | 1438.99 | — |
| 2026-04-29 | 1386.49 | 1399.7 | 1374.92 | 1394.08 | — |
| 2026-04-28 | 1388.9 | 1398.63 | 1364.81 | 1384.56 | — |
| 2026-04-27 | 1457.61 | 1457.94 | 1415.69 | 1432.44 | — |
| 2026-04-24 | 1459.53 | 1472.54 | 1441.7 | 1457.7 | — |
| 2026-04-23 | 1440.23 | 1450 | 1396.23 | 1417.8 | — |
| 2026-04-22 | 1475.88 | 1476.48 | 1378.3 | 1443.66 | — |
| 2026-04-21 | 1476.5 | 1480.17 | 1446.25 | 1458.97 | — |
| 2026-04-20 | 1461.35 | 1479 | 1452 | 1476.5 | — |
| 2026-04-17 | 1463.76 | 1472.45 | 1445.69 | 1459.8 | — |
| 2026-04-16 | 1453 | 1453.92 | 1406.5 | 1410.83 | — |
| 2026-04-15 | 1473.37 | 1486.17 | 1415.25 | 1481.77 | — |
| 2026-04-14 | 1528.24 | 1531.98 | 1496.98 | 1518.3 | — |