NASDAQ:ASML | Historical Stock Price | ASML HOLDING NV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-03-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.60$10.76$44.52$184.12$761.48$3,149.391995-03-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$487.72$722.29312,700——
2020-12-30$489.91$725.53381,900——
2020-12-29$484.01$716.79377,200——
2020-12-28$480.24$711.21449,300——
2020-12-24$483.09$715.43271,900——
2020-12-23$474.62$702.89389,200——
2020-12-22$476.18$705.20431,300——
2020-12-21$472.26$699.39622,800——
2020-12-18$477.24$706.77730,700——
2020-12-17$477.30$706.86477,300——
2020-12-16$471.53$698.31524,900——
2020-12-15$469.30$695.01639,200——
2020-12-14$452.99$670.86546,100——
2020-12-11$452.63$670.32512,100——
2020-12-10$457.80$677.98539,300——
2020-12-09$452.89$670.71868,800——
2020-12-08$468.57$693.93738,800——
2020-12-07$469.73$695.65632,900——
2020-12-04$464.39$687.74660,800——
2020-12-03$452.90$670.72677,900——
2020-12-02$451.00$667.911,050,700——
2020-12-01$449.24$665.30685,100——
2020-11-30$437.73$648.26508,500——
2020-11-27$437.77$648.32432,500——
2020-11-25$423.48$627.15308,200——
2020-11-24$424.27$628.32610,400——
2020-11-23$427.15$632.59596,000——
2020-11-20$423.59$627.32484,000——
2020-11-19$423.36$626.98914,100——
2020-11-18$423.81$627.64543,600——
2020-11-17$426.48$631.60524,600——
2020-11-16$426.51$631.64547,300——
2020-11-13$419.59$621.39582,700——
2020-11-12$412.72$611.22800,800——
2020-11-11$418.05$619.11933,300——
2020-11-10$399.30$591.341,323,100——
2020-11-09$406.33$601.751,273,700——
2020-11-06$406.24$601.62710,700——
2020-11-05$398.19$589.701,115,500——
2020-11-04$383.00$567.202,451,500——
2020-11-03$372.06$551.00813,500——
2020-11-02$365.21$540.86893,200——
2020-10-30$361.21$532.87821,100——
2020-10-29$370.86$547.10808,800——
2020-10-28$362.86$535.30953,100——
2020-10-27$366.37$540.48968,700——
2020-10-26$367.49$542.13900,400——
2020-10-23$378.56$558.46467,600——
2020-10-22$375.50$553.95611,700——
2020-10-21$383.00$565.01359,100——
2020-10-20$384.96$567.90356,800——
2020-10-19$385.31$568.42392,700——
2020-10-16$386.90$570.77594,500——
2020-10-15$386.57$570.28786,200——
2020-10-14$398.03$587.18954,800——
2020-10-13$405.15$597.691,027,900——
2020-10-12$399.04$588.67840,300——
2020-10-09$388.99$573.85539,300——
2020-10-08$380.89$561.90686,700——
2020-10-07$375.80$554.39550,900——
2020-10-06$370.11$546.00686,600——
2020-10-05$382.11$563.70649,900——
2020-10-02$370.00$545.83711,600——
2020-10-01$382.01$563.55891,600——
2020-09-30$369.27$544.76867,800——
2020-09-29$374.00$551.73608,800——
2020-09-28$371.06$547.40821,900——
2020-09-25$360.48$531.79724,100——
2020-09-24$360.16$531.32768,400——
2020-09-23$357.56$527.48709,800——
2020-09-22$364.64$537.93971,200——
2020-09-21$362.62$534.95657,900——
2020-09-18$366.34$540.43912,200——
2020-09-17$366.74$541.02901,000——
2020-09-16$362.38$534.59973,900——
2020-09-15$370.25$546.20717,100——
2020-09-14$367.94$542.80575,700——
2020-09-11$359.23$529.95678,700——
2020-09-10$357.00$526.66678,600——
2020-09-09$359.37$530.15847,300——
2020-09-08$347.35$512.421,541,000——
2020-09-04$367.42$542.031,206,300——
2020-09-03$376.16$554.921,258,500——
2020-09-02$398.49$587.86904,300——
2020-09-01$386.90$570.77634,500——
2020-08-31$374.18$552.00533,300——
2020-08-28$379.47$559.80490,200——
2020-08-27$376.22$555.01636,100——
2020-08-26$385.92$569.32417,600——
2020-08-25$380.83$561.81378,200——
2020-08-24$377.99$557.62590,700——
2020-08-21$372.12$548.96605,400——
2020-08-20$372.17$549.04498,200——
2020-08-19$374.94$553.12354,400——
2020-08-18$377.22$556.49466,500——
2020-08-17$378.51$558.39428,200——
2020-08-14$371.10$547.46543,900——
2020-08-13$374.76$552.86470,700——
2020-08-12$374.81$552.93565,400——
2020-08-11$361.31$533.01627,000——
2020-08-10$365.41$539.06547,900——
2020-08-07$366.07$540.04572,500——
2020-08-06$369.23$544.70402,100——
2020-08-05$368.51$543.64591,300——
2020-08-04$370.33$546.32833,400——
2020-08-03$366.61$540.83862,400——
2020-07-31$353.72$521.82954,900——
2020-07-30$362.73$535.111,010,400——
2020-07-29$364.62$537.901,446,700——
2020-07-28$376.36$555.22502,000——
2020-07-27$381.78$563.211,080,300——
2020-07-24$367.68$542.411,628,900——
2020-07-23$384.23$566.83990,800——
2020-07-22$392.60$579.17710,100——
2020-07-21$383.82$566.22823,700——
2020-07-20$391.48$577.52972,600——
2020-07-17$383.59$565.881,048,700——
2020-07-16$385.22$568.292,240,900——
2020-07-15$375.43$553.841,640,300——
2020-07-14$396.83$585.41880,100——
2020-07-13$388.62$573.301,083,600——
2020-07-10$395.85$583.97667,200——
2020-07-09$394.72$582.30644,200——
2020-07-08$391.93$578.19599,300——
2020-07-07$382.02$563.57410,900——
2020-07-06$385.46$568.64752,900——
2020-07-02$373.22$550.58449,400——
2020-07-01$367.59$542.28516,600——
2020-06-30$368.03$542.93678,600——
2020-06-29$364.81$538.18612,800——
2020-06-26$361.76$533.68493,000——
2020-06-25$366.55$540.74465,100——
2020-06-24$361.58$533.41613,500——
2020-06-23$366.64$540.88604,100——
2020-06-22$364.29$537.41554,500——
2020-06-19$360.67$532.07786,900——
2020-06-18$358.88$529.43494,700——
2020-06-17$362.41$534.64710,400——
2020-06-16$352.05$519.35863,900——
2020-06-15$350.01$516.34598,200——
2020-06-12$343.07$506.11845,000——
2020-06-11$332.89$491.09919,300——
2020-06-10$347.92$513.26997,900——
2020-06-09$349.33$515.34737,200——
2020-06-08$349.25$515.221,001,700——
2020-06-05$357.22$526.98899,200——
2020-06-04$353.11$520.92884,600——
2020-06-03$346.30$510.87693,900——
2020-06-02$334.73$493.80717,200——
2020-06-01$326.73$482.00526,100——
2020-05-29$329.51$486.10649,500——
2020-05-28$319.97$472.03797,900——
2020-05-27$318.53$469.90808,100——
2020-05-26$319.86$471.87540,400——
2020-05-22$319.36$471.13365,400——
2020-05-21$318.99$470.58639,200——
2020-05-20$325.64$480.391,084,900——
2020-05-19$306.25$451.79687,400——
2020-05-18$304.89$449.78997,000——
2020-05-15$292.54$431.56957,200——
2020-05-14$302.55$446.331,296,800——
2020-05-13$294.23$434.061,142,300——
2020-05-12$296.63$437.60481,700——
2020-05-11$304.39$449.04513,600——
2020-05-08$304.40$449.06680,600——
2020-05-07$299.59$441.96570,800——
2020-05-06$291.90$430.62552,400——
2020-05-05$288.35$425.38821,600——
2020-05-04$283.18$417.751,036,900——
2020-05-01$279.06$411.68862,800——
2020-04-30$288.43$425.50846,300——
2020-04-29$303.71$448.04968,000——
2020-04-28$291.42$429.91532,000——
2020-04-27$290.90$429.14689,100——
2020-04-24$291.84$430.53464,200——
2020-04-23$289.40$424.78730,500——
2020-04-22$294.97$432.96596,100——
2020-04-21$281.09$412.58663,700——
2020-04-20$291.58$427.98510,100——
2020-04-17$295.65$433.95899,100——
2020-04-16$292.40$429.181,212,000——
2020-04-15$282.49$414.641,487,600——
2020-04-14$288.93$424.091,700,600——
2020-04-13$274.10$402.32789,400——
2020-04-09$276.81$406.30728,900——
2020-04-08$278.58$408.90891,700——
2020-04-07$272.59$400.11768,200——
2020-04-06$271.13$397.96807,600——
2020-04-03$244.61$359.04571,700——
2020-04-02$247.28$362.96788,600——
2020-04-01$249.01$365.50715,700——
2020-03-31$261.64$384.03881,800——
2020-03-30$268.03$393.411,142,400——
2020-03-27$252.62$370.791,518,300——
2020-03-26$275.90$404.961,018,600——
2020-03-25$262.07$384.661,211,300——
2020-03-24$260.21$381.931,427,600——
2020-03-23$233.15$342.221,731,500——
2020-03-20$216.10$317.192,316,700——
2020-03-19$214.03$314.151,634,600——
2020-03-18$196.99$289.143,131,900——
2020-03-17$238.34$349.831,642,500——
2020-03-16$229.36$336.651,496,800——
2020-03-13$256.95$377.152,637,200——
2020-03-12$240.75$353.372,779,800——
2020-03-11$264.14$387.701,175,900——
2020-03-10$279.76$410.631,699,200——
2020-03-09$263.91$387.371,759,600——
2020-03-06$288.11$422.891,148,400——
2020-03-05$288.25$423.091,453,900——
2020-03-04$301.61$442.701,289,500——
2020-03-03$284.30$417.291,916,300——
2020-03-02$287.49$421.981,081,300——
2020-02-28$276.71$406.151,647,400——
2020-02-27$277.23$406.921,373,900——
2020-02-26$286.32$420.26861,100——
2020-02-25$284.59$417.721,166,700——
2020-02-24$290.40$426.251,347,400——
2020-02-21$306.00$449.151,134,600——
2020-02-20$313.47$460.111,118,400——
2020-02-19$317.39$465.861,093,900——
2020-02-18$309.18$453.81757,100——
2020-02-14$316.30$464.26661,400——
2020-02-13$317.25$465.66742,200——
2020-02-12$317.44$465.94656,100——
2020-02-11$316.01$463.84789,900——
2020-02-10$309.68$454.55373,000——
2020-02-07$304.97$447.631,775,900——
2020-02-06$309.55$454.36698,000——
2020-02-05$306.32$449.611,042,000——
2020-02-04$299.23$439.21795,300——
2020-02-03$288.16$422.96823,200——
2020-01-31$280.66$411.951,272,600——
2020-01-30$294.38$432.09794,100——
2020-01-29$296.14$434.67965,500——
2020-01-28$290.18$425.921,636,100——
2020-01-27$284.28$417.26889,100——
2020-01-24$295.83$434.22977,800——
2020-01-23$294.32$432.00713,000——
2020-01-22$296.25$434.831,108,600——
2020-01-21$298.40$437.99573,000——
2020-01-17$300.04$440.40743,900——
2020-01-16$301.08$441.92547,500——
2020-01-15$300.08$440.46505,300——
2020-01-14$302.55$444.08609,600——
2020-01-13$301.45$442.47405,700——
2020-01-10$296.18$434.73447,700——
2020-01-09$301.38$442.36579,700——
2020-01-08$301.89$443.11536,900——
2020-01-07$298.79$438.56477,700——
2020-01-06$295.58$433.85617,600——
2020-01-03$297.95$437.33410,800——
2020-01-02$302.83$444.49573,600——