ASML Holding NV (ASML) stock
ASMLNasdaqSpecial Industry Machinery, NECFiscal year ends December 31Also trades as ASMLF
$1565.90−109.80 (-6.55%)
Close on Oct 30, 2026Market cap $603.53BP/E 56.6Yield –
Price history
ASML share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,565.90
-6.55% on the day
52-week range
$946.11 – $1,999.96
-21.7% from the high
Change over 52 weeks
+45.6%
From $1,075.45 on Oct 30, 2025
Average volume
1.58M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1,587.82 | $1,609.26 | $1,535.33 | $1,565.90 | -6.55% | 2,176,369 |
| Oct 29, 2026 | $1,657.42 | $1,690.10 | $1,650.82 | $1,675.70 | +0.77% | 1,277,368 |
| Oct 28, 2026 | $1,656.74 | $1,673.06 | $1,647.81 | $1,662.85 | +1.67% | 1,076,646 |
| Oct 27, 2026 | $1,617.74 | $1,643.67 | $1,598.66 | $1,635.57 | +2.81% | 1,365,595 |
| Oct 26, 2026 | $1,588.02 | $1,612.00 | $1,582.88 | $1,590.90 | +1.22% | 1,947,605 |
| Oct 23, 2026 | $1,550.49 | $1,581.64 | $1,550.00 | $1,571.80 | +0.72% | 999,144 |
| Oct 22, 2026 | $1,622.94 | $1,628.29 | $1,555.94 | $1,560.54 | -6.93% | 2,035,060 |
| Oct 21, 2026 | $1,680.53 | $1,687.81 | $1,661.62 | $1,676.69 | +2.81% | 1,248,098 |
| Oct 20, 2026 | $1,633.66 | $1,654.21 | $1,613.54 | $1,630.84 | -0.99% | 995,660 |
| Oct 19, 2026 | $1,678.75 | $1,681.78 | $1,646.02 | $1,647.12 | +0.34% | 1,258,086 |
| Oct 16, 2026 | $1,659.01 | $1,686.32 | $1,639.43 | $1,641.52 | -0.96% | 1,891,022 |
| Oct 15, 2026 | $1,616.14 | $1,661.14 | $1,594.03 | $1,657.44 | +0.45% | 1,987,932 |
| Oct 14, 2026 | $1,676.80 | $1,734.50 | $1,648.80 | $1,650.00 | -3.94% | 2,877,156 |
| Oct 13, 2026 | $1,707.00 | $1,725.27 | $1,682.02 | $1,717.76 | -1.86% | 1,595,287 |
| Oct 12, 2026 | $1,784.36 | $1,784.81 | $1,750.02 | $1,750.24 | -1.69% | 1,107,117 |
| Oct 9, 2026 | $1,819.14 | $1,825.57 | $1,778.00 | $1,780.34 | +0.60% | 1,204,866 |
| Oct 8, 2026 | $1,791.80 | $1,842.53 | $1,763.23 | $1,769.79 | -1.95% | 1,932,507 |
| Oct 7, 2026 | $1,788.92 | $1,811.71 | $1,785.74 | $1,804.96 | -1.59% | 1,249,158 |
| Oct 6, 2026 | $1,870.00 | $1,870.00 | $1,819.09 | $1,834.10 | -1.39% | 1,627,464 |
| Oct 5, 2026 | $1,852.53 | $1,869.67 | $1,841.80 | $1,859.86 | -0.40% | 1,387,875 |
| Oct 2, 2026 | $1,849.74 | $1,873.50 | $1,842.45 | $1,867.31 | +3.25% | 1,345,027 |
| Oct 1, 2026 | $1,799.10 | $1,822.20 | $1,791.25 | $1,808.49 | -0.18% | 1,406,582 |
| Sep 30, 2026 | $1,828.60 | $1,830.00 | $1,808.96 | $1,811.67 | -1.24% | 1,229,615 |
| Sep 29, 2026 | $1,811.51 | $1,841.77 | $1,800.40 | $1,834.39 | +3.56% | 1,656,248 |
| Sep 28, 2026 | $1,748.82 | $1,784.56 | $1,735.50 | $1,771.41 | +1.58% | 1,374,642 |
| Sep 25, 2026 | $1,741.25 | $1,759.25 | $1,728.11 | $1,743.94 | +1.24% | 802,250 |
| Sep 24, 2026 | $1,708.85 | $1,736.84 | $1,700.88 | $1,722.50 | -1.27% | 1,264,532 |
| Sep 23, 2026 | $1,731.20 | $1,746.61 | $1,704.30 | $1,744.61 | -0.19% | 1,255,345 |
| Sep 22, 2026 | $1,696.00 | $1,749.70 | $1,694.29 | $1,747.90 | +2.14% | 1,175,553 |
| Sep 21, 2026 | $1,693.07 | $1,722.33 | $1,677.09 | $1,711.32 | +1.87% | 1,316,173 |
| Sep 18, 2026 | $1,630.00 | $1,681.61 | $1,628.27 | $1,679.92 | +3.08% | 2,527,195 |
| Sep 17, 2026 | $1,637.07 | $1,638.70 | $1,614.02 | $1,629.67 | +1.71% | 1,396,255 |
| Sep 16, 2026 | $1,629.85 | $1,629.85 | $1,584.54 | $1,602.22 | +0.67% | 1,338,744 |
| Sep 15, 2026 | $1,615.61 | $1,616.55 | $1,575.78 | $1,591.48 | +1.04% | 1,578,620 |
| Sep 14, 2026 | $1,594.21 | $1,610.41 | $1,572.84 | $1,575.15 | -7.25% | 1,974,471 |
| Sep 11, 2026 | $1,726.87 | $1,727.31 | $1,696.21 | $1,698.30 | +0.64% | 881,944 |
| Sep 10, 2026 | $1,688.51 | $1,716.63 | $1,681.58 | $1,687.43 | -2.43% | 1,080,300 |
| Sep 9, 2026 | $1,727.72 | $1,750.89 | $1,722.92 | $1,729.52 | -2.00% | 1,062,851 |
| Sep 8, 2026 | $1,774.35 | $1,790.00 | $1,743.09 | $1,764.85 | +2.91% | 1,354,039 |
| Sep 4, 2026 | $1,678.74 | $1,721.66 | $1,675.93 | $1,714.88 | +4.17% | 1,289,622 |
| Sep 3, 2026 | $1,642.39 | $1,656.31 | $1,619.34 | $1,646.19 | -2.15% | 1,439,234 |
| Sep 2, 2026 | $1,672.21 | $1,688.66 | $1,650.20 | $1,682.30 | +1.03% | 873,735 |
| Sep 1, 2026 | $1,680.74 | $1,684.00 | $1,651.21 | $1,665.14 | -1.82% | 1,005,728 |
| Aug 31, 2026 | $1,708.68 | $1,716.90 | $1,679.33 | $1,696.01 | -0.01% | 1,212,637 |
| Aug 28, 2026 | $1,734.75 | $1,740.00 | $1,692.88 | $1,696.16 | -2.24% | 1,259,364 |
| Aug 27, 2026 | $1,746.53 | $1,751.78 | $1,719.11 | $1,735.01 | -0.61% | 1,028,219 |
| Aug 26, 2026 | $1,746.33 | $1,761.71 | $1,732.35 | $1,745.64 | +0.08% | 879,335 |
| Aug 25, 2026 | $1,759.15 | $1,769.99 | $1,735.87 | $1,744.16 | +0.23% | 809,383 |
| Aug 24, 2026 | $1,761.56 | $1,761.98 | $1,727.57 | $1,740.13 | -1.34% | 1,203,901 |
| Aug 21, 2026 | $1,763.51 | $1,771.00 | $1,741.00 | $1,763.76 | +0.77% | 973,145 |
| Aug 20, 2026 | $1,743.76 | $1,775.82 | $1,741.02 | $1,750.31 | -0.08% | 825,422 |
| Aug 19, 2026 | $1,797.72 | $1,804.28 | $1,748.85 | $1,751.73 | -2.84% | 1,463,614 |
| Aug 18, 2026 | $1,809.00 | $1,820.41 | $1,775.70 | $1,802.98 | -4.26% | 1,509,254 |
| Aug 17, 2026 | $1,871.68 | $1,896.35 | $1,860.12 | $1,883.12 | +2.12% | 1,285,404 |
| Aug 14, 2026 | $1,839.19 | $1,853.32 | $1,820.41 | $1,844.08 | -0.21% | 928,987 |
| Aug 13, 2026 | $1,819.07 | $1,873.69 | $1,813.30 | $1,847.90 | +2.09% | 1,237,949 |
| Aug 12, 2026 | $1,832.63 | $1,845.00 | $1,807.38 | $1,810.07 | +0.59% | 1,388,753 |
| Aug 11, 2026 | $1,793.93 | $1,819.59 | $1,778.32 | $1,799.38 | +3.80% | 1,479,736 |
| Aug 10, 2026 | $1,793.01 | $1,794.47 | $1,732.81 | $1,733.48 | -0.43% | 1,107,046 |
| Aug 7, 2026 | $1,759.71 | $1,761.31 | $1,720.11 | $1,740.99 | +2.15% | 1,064,936 |
| Aug 6, 2026 | $1,695.39 | $1,735.53 | $1,672.11 | $1,704.37 | +1.56% | 1,072,473 |
| Aug 5, 2026 | $1,700.42 | $1,729.06 | $1,671.75 | $1,678.22 | -1.97% | 1,221,009 |
| Aug 4, 2026 | $1,700.04 | $1,717.56 | $1,686.01 | $1,711.89 | +4.22% | 1,526,748 |
| Aug 3, 2026 | $1,609.69 | $1,655.20 | $1,582.00 | $1,642.52 | +0.83% | 1,437,354 |
| Jul 31, 2026 | $1,683.38 | $1,692.15 | $1,624.71 | $1,629.00 | -1.36% | 1,601,445 |
| Jul 30, 2026 | $1,645.07 | $1,676.78 | $1,626.44 | $1,651.44 | +6.50% | 2,174,737 |
| Jul 29, 2026 | $1,569.39 | $1,621.46 | $1,530.64 | $1,550.69 | -2.04% | 2,545,724 |
| Jul 28, 2026 | $1,580.50 | $1,599.88 | $1,553.58 | $1,582.95 | -4.37% | 3,010,051 |
| Jul 27, 2026 | $1,739.19 | $1,746.70 | $1,613.34 | $1,655.26 | -5.80% | 3,330,930 |
| Jul 24, 2026 | $1,789.88 | $1,797.87 | $1,739.88 | $1,757.09 | -2.55% | 1,314,987 |
| Jul 23, 2026 | $1,782.12 | $1,823.58 | $1,780.24 | $1,803.00 | +0.06% | 1,106,723 |
| Jul 22, 2026 | $1,767.65 | $1,817.20 | $1,767.04 | $1,801.86 | +0.02% | 1,007,366 |
| Jul 21, 2026 | $1,801.20 | $1,823.88 | $1,785.54 | $1,801.51 | +3.59% | 1,681,073 |
| Jul 20, 2026 | $1,778.69 | $1,798.34 | $1,728.60 | $1,739.02 | -0.49% | 1,639,049 |
| Jul 17, 2026 | $1,733.78 | $1,790.91 | $1,703.40 | $1,747.58 | -2.09% | 2,209,396 |
| Jul 16, 2026 | $1,796.91 | $1,853.45 | $1,779.12 | $1,784.87 | -1.67% | 2,581,408 |
| Jul 15, 2026 | $1,825.06 | $1,830.00 | $1,735.65 | $1,815.27 | +2.23% | 4,189,308 |
| Jul 14, 2026 | $1,787.45 | $1,798.27 | $1,749.86 | $1,775.64 | +2.87% | 2,529,139 |
| Jul 13, 2026 | $1,773.54 | $1,775.79 | $1,718.08 | $1,726.04 | -3.97% | 1,419,848 |
| Jul 10, 2026 | $1,783.88 | $1,815.18 | $1,766.66 | $1,797.32 | -0.38% | 1,218,431 |
| Jul 9, 2026 | $1,835.46 | $1,858.73 | $1,796.76 | $1,804.25 | +2.01% | 1,547,375 |
| Jul 8, 2026 | $1,733.68 | $1,780.66 | $1,729.38 | $1,768.65 | +1.22% | 1,424,503 |
| Jul 7, 2026 | $1,737.13 | $1,761.04 | $1,717.31 | $1,747.28 | -4.26% | 1,863,937 |
| Jul 6, 2026 | $1,830.00 | $1,868.60 | $1,813.33 | $1,825.07 | +3.15% | 1,944,969 |
| Jul 2, 2026 | $1,843.98 | $1,858.40 | $1,748.02 | $1,769.32 | -4.00% | 2,700,984 |
| Jul 1, 2026 | $1,916.28 | $1,943.00 | $1,832.63 | $1,843.04 | -7.36% | 2,584,671 |
| Jun 30, 2026 | $1,915.50 | $1,999.96 | $1,913.88 | $1,989.44 | +5.65% | 2,712,566 |
| Jun 29, 2026 | $1,798.95 | $1,886.12 | $1,772.52 | $1,883.11 | +4.93% | 1,760,518 |
| Jun 26, 2026 | $1,781.66 | $1,809.00 | $1,767.64 | $1,794.62 | -2.53% | 2,839,951 |
| Jun 25, 2026 | $1,855.50 | $1,855.91 | $1,777.04 | $1,841.18 | +4.45% | 2,199,736 |
| Jun 24, 2026 | $1,750.42 | $1,779.65 | $1,730.29 | $1,762.77 | -0.88% | 2,028,155 |
| Jun 23, 2026 | $1,777.70 | $1,812.95 | $1,755.97 | $1,778.46 | -7.82% | 2,415,719 |
| Jun 22, 2026 | $1,953.52 | $1,959.04 | $1,886.44 | $1,929.25 | -0.02% | 1,793,261 |
| Jun 18, 2026 | $1,924.18 | $1,942.87 | $1,909.53 | $1,929.68 | +3.31% | 2,406,148 |
| Jun 17, 2026 | $1,897.20 | $1,938.49 | $1,865.32 | $1,867.83 | +3.54% | 2,322,928 |
| Jun 16, 2026 | $1,872.01 | $1,881.16 | $1,802.61 | $1,803.89 | -4.69% | 1,797,560 |
| Jun 15, 2026 | $1,894.54 | $1,913.70 | $1,865.00 | $1,892.66 | +1.56% | 2,339,110 |
| Jun 12, 2026 | $1,847.62 | $1,892.80 | $1,839.00 | $1,863.55 | -1.89% | 2,531,327 |
| Jun 11, 2026 | $1,780.00 | $1,903.50 | $1,775.10 | $1,899.48 | +9.53% | 2,965,648 |
| Jun 10, 2026 | $1,746.46 | $1,812.00 | $1,723.21 | $1,734.19 | -2.45% | 2,586,351 |
| Jun 9, 2026 | $1,776.62 | $1,831.11 | $1,676.28 | $1,777.77 | +1.64% | 3,151,378 |
| Jun 8, 2026 | $1,732.79 | $1,769.49 | $1,719.02 | $1,749.04 | +6.54% | 2,062,087 |
| Jun 5, 2026 | $1,685.36 | $1,705.48 | $1,638.38 | $1,641.74 | -6.59% | 2,744,563 |
| Jun 4, 2026 | $1,679.80 | $1,779.29 | $1,672.43 | $1,757.47 | +1.80% | 2,248,204 |
| Jun 3, 2026 | $1,709.31 | $1,743.27 | $1,690.00 | $1,726.36 | +1.23% | 1,826,858 |
| Jun 2, 2026 | $1,659.69 | $1,708.32 | $1,647.59 | $1,705.37 | +4.72% | 1,484,001 |
| Jun 1, 2026 | $1,594.47 | $1,646.53 | $1,585.61 | $1,628.57 | +0.98% | 1,058,867 |
| May 29, 2026 | $1,633.47 | $1,654.20 | $1,604.86 | $1,612.76 | +0.44% | 1,070,357 |
| May 28, 2026 | $1,617.09 | $1,627.53 | $1,580.00 | $1,605.77 | +0.49% | 972,545 |
| May 27, 2026 | $1,637.35 | $1,639.13 | $1,583.00 | $1,597.87 | -2.09% | 1,363,624 |
| May 26, 2026 | $1,641.85 | $1,648.01 | $1,604.25 | $1,632.03 | -0.05% | 1,653,188 |
| May 22, 2026 | $1,620.03 | $1,653.53 | $1,615.85 | $1,632.90 | +2.57% | 1,669,568 |
| May 21, 2026 | $1,548.68 | $1,601.79 | $1,545.94 | $1,592.00 | +2.70% | 1,358,415 |
| May 20, 2026 | $1,502.38 | $1,555.80 | $1,492.32 | $1,550.13 | +6.21% | 1,744,537 |
| May 19, 2026 | $1,449.93 | $1,485.76 | $1,441.31 | $1,459.44 | -0.88% | 1,395,420 |
| May 18, 2026 | $1,521.25 | $1,522.49 | $1,453.34 | $1,472.39 | -1.96% | 1,664,400 |
| May 15, 2026 | $1,511.74 | $1,527.25 | $1,486.64 | $1,501.81 | -5.22% | 1,807,381 |
| May 14, 2026 | $1,573.74 | $1,603.49 | $1,563.28 | $1,584.51 | +0.19% | 1,412,600 |
| May 13, 2026 | $1,539.39 | $1,602.60 | $1,521.08 | $1,581.58 | +3.99% | 1,691,220 |
| May 12, 2026 | $1,526.14 | $1,535.11 | $1,475.00 | $1,520.94 | -2.87% | 1,846,830 |
| May 11, 2026 | $1,559.30 | $1,567.99 | $1,521.36 | $1,565.81 | -1.65% | 2,191,329 |
| May 8, 2026 | $1,538.53 | $1,595.31 | $1,531.16 | $1,592.02 | +4.97% | 2,288,336 |
| May 7, 2026 | $1,548.74 | $1,550.00 | $1,497.81 | $1,516.60 | -1.82% | 1,726,651 |
| May 6, 2026 | $1,503.09 | $1,545.52 | $1,496.00 | $1,544.74 | +7.06% | 2,312,386 |
| May 5, 2026 | $1,432.42 | $1,454.80 | $1,414.39 | $1,442.92 | +4.09% | 1,621,394 |
| May 4, 2026 | $1,401.77 | $1,417.07 | $1,366.79 | $1,386.21 | -2.86% | 1,755,713 |
| May 1, 2026 | $1,428.29 | $1,444.15 | $1,414.00 | $1,427.02 | -0.83% | 707,124 |
| Apr 30, 2026 | $1,414.34 | $1,446.65 | $1,395.00 | $1,438.99 | +3.22% | 1,414,445 |
| Apr 29, 2026 | $1,386.71 | $1,399.70 | $1,374.92 | $1,394.08 | +0.69% | 1,256,470 |
| Apr 28, 2026 | $1,389.73 | $1,398.63 | $1,364.81 | $1,384.56 | -3.34% | 1,926,876 |
| Apr 27, 2026 | $1,457.84 | $1,458.30 | $1,415.69 | $1,432.44 | -1.73% | 1,326,230 |
| Apr 24, 2026 | $1,459.53 | $1,472.65 | $1,441.69 | $1,457.70 | +2.81% | 1,751,836 |
| Apr 23, 2026 | $1,438.95 | $1,450.00 | $1,396.23 | $1,417.80 | -1.79% | 1,800,477 |
| Apr 22, 2026 | $1,477.00 | $1,477.00 | $1,378.30 | $1,443.66 | -1.05% | 2,621,794 |
| Apr 21, 2026 | $1,476.09 | $1,480.17 | $1,446.25 | $1,458.97 | -1.19% | 1,274,593 |
| Apr 20, 2026 | $1,461.49 | $1,479.30 | $1,452.00 | $1,476.50 | +1.14% | 1,091,852 |
| Apr 17, 2026 | $1,463.76 | $1,472.48 | $1,445.69 | $1,459.80 | +3.47% | 1,876,496 |
| Apr 16, 2026 | $1,453.00 | $1,453.92 | $1,406.50 | $1,410.83 | -4.79% | 2,626,711 |
| Apr 15, 2026 | $1,473.53 | $1,486.17 | $1,415.25 | $1,481.77 | -2.41% | 4,251,666 |
| Apr 14, 2026 | $1,526.39 | $1,531.98 | $1,496.98 | $1,518.30 | +1.21% | 1,769,180 |
| Apr 13, 2026 | $1,465.16 | $1,500.80 | $1,461.03 | $1,500.20 | +1.48% | 1,709,372 |
| Apr 10, 2026 | $1,482.35 | $1,502.50 | $1,473.72 | $1,478.28 | +2.05% | 1,519,599 |
| Apr 9, 2026 | $1,412.12 | $1,453.55 | $1,412.12 | $1,448.64 | +1.94% | 1,579,677 |
| Apr 8, 2026 | $1,421.00 | $1,429.29 | $1,384.23 | $1,421.05 | +8.77% | 2,427,277 |
| Apr 7, 2026 | $1,290.44 | $1,309.00 | $1,272.21 | $1,306.45 | +0.19% | 1,368,911 |
| Apr 6, 2026 | $1,315.11 | $1,320.00 | $1,280.36 | $1,304.01 | -1.00% | 1,299,180 |
| Apr 2, 2026 | $1,305.54 | $1,356.20 | $1,298.18 | $1,317.23 | -3.13% | 1,883,406 |
| Apr 1, 2026 | $1,345.64 | $1,385.72 | $1,344.56 | $1,359.76 | +2.95% | 1,744,981 |
| Mar 31, 2026 | $1,284.33 | $1,322.41 | $1,276.01 | $1,320.83 | +5.33% | 1,731,472 |
| Mar 30, 2026 | $1,318.77 | $1,322.92 | $1,248.11 | $1,253.96 | -3.72% | 2,144,468 |
| Mar 27, 2026 | $1,318.43 | $1,333.78 | $1,298.52 | $1,302.47 | -2.03% | 1,759,696 |
| Mar 26, 2026 | $1,356.81 | $1,359.42 | $1,326.85 | $1,329.50 | -4.62% | 1,721,069 |
| Mar 25, 2026 | $1,394.09 | $1,405.83 | $1,366.69 | $1,393.89 | -0.40% | 1,610,003 |
| Mar 24, 2026 | $1,349.12 | $1,413.28 | $1,348.68 | $1,399.42 | +2.18% | 1,801,003 |
| Mar 23, 2026 | $1,359.73 | $1,400.39 | $1,348.11 | $1,369.62 | +3.98% | 1,983,247 |
| Mar 20, 2026 | $1,357.26 | $1,370.00 | $1,291.10 | $1,317.25 | -3.60% | 2,645,128 |
| Mar 19, 2026 | $1,315.24 | $1,372.46 | $1,310.37 | $1,366.39 | +0.83% | 1,619,149 |
| Mar 18, 2026 | $1,373.37 | $1,381.29 | $1,354.02 | $1,355.17 | -2.45% | 1,391,446 |
| Mar 17, 2026 | $1,385.05 | $1,391.06 | $1,369.31 | $1,389.16 | +0.99% | 1,135,989 |
| Mar 16, 2026 | $1,379.52 | $1,390.16 | $1,368.20 | $1,375.56 | +2.22% | 1,310,431 |
| Mar 13, 2026 | $1,367.54 | $1,386.79 | $1,342.50 | $1,345.69 | -0.44% | 1,179,035 |
| Mar 12, 2026 | $1,372.54 | $1,372.54 | $1,333.57 | $1,351.58 | -2.53% | 1,780,185 |
| Mar 11, 2026 | $1,383.96 | $1,404.78 | $1,372.00 | $1,386.68 | +0.24% | 1,171,989 |
| Mar 10, 2026 | $1,374.59 | $1,407.54 | $1,369.91 | $1,383.40 | +1.91% | 1,650,928 |
| Mar 9, 2026 | $1,284.79 | $1,359.00 | $1,276.11 | $1,357.42 | +5.00% | 1,808,899 |
| Mar 6, 2026 | $1,293.86 | $1,338.00 | $1,286.67 | $1,292.80 | -5.52% | 1,900,072 |
| Mar 5, 2026 | $1,381.12 | $1,407.38 | $1,339.45 | $1,368.36 | -2.22% | 1,806,155 |
| Mar 4, 2026 | $1,391.13 | $1,405.55 | $1,372.71 | $1,399.37 | +2.82% | 1,486,729 |
| Mar 3, 2026 | $1,357.58 | $1,373.50 | $1,329.03 | $1,360.94 | -4.40% | 2,012,456 |
| Mar 2, 2026 | $1,417.75 | $1,442.69 | $1,411.21 | $1,423.54 | -1.86% | 1,492,377 |
| Feb 27, 2026 | $1,430.34 | $1,461.72 | $1,424.50 | $1,450.56 | -0.90% | 1,358,271 |
| Feb 26, 2026 | $1,512.82 | $1,514.33 | $1,426.59 | $1,463.80 | -4.11% | 2,177,889 |
| Feb 25, 2026 | $1,522.40 | $1,547.22 | $1,516.48 | $1,526.51 | +1.92% | 1,306,850 |
| Feb 24, 2026 | $1,500.02 | $1,507.35 | $1,473.93 | $1,497.80 | +0.79% | 1,538,909 |
| Feb 23, 2026 | $1,471.40 | $1,493.01 | $1,462.00 | $1,485.99 | +1.12% | 1,284,188 |
| Feb 20, 2026 | $1,449.42 | $1,487.01 | $1,448.32 | $1,469.59 | +0.73% | 1,102,465 |
| Feb 19, 2026 | $1,439.04 | $1,459.79 | $1,427.58 | $1,458.93 | -0.67% | 1,135,216 |
| Feb 18, 2026 | $1,436.47 | $1,476.50 | $1,427.38 | $1,468.72 | +3.45% | 1,334,359 |
| Feb 17, 2026 | $1,392.57 | $1,428.50 | $1,382.75 | $1,419.78 | +0.94% | 1,097,175 |
| Feb 13, 2026 | $1,414.85 | $1,436.66 | $1,401.00 | $1,406.61 | -0.02% | 1,249,325 |
| Feb 12, 2026 | $1,435.23 | $1,439.25 | $1,392.20 | $1,406.87 | -2.00% | 1,518,087 |
| Feb 11, 2026 | $1,440.40 | $1,451.49 | $1,409.34 | $1,435.63 | +1.56% | 1,139,284 |
| Feb 10, 2026 | $1,439.27 | $1,439.89 | $1,410.80 | $1,413.62 | -1.11% | 1,200,609 |
| Feb 9, 2026 | $1,415.84 | $1,437.09 | $1,408.60 | $1,429.49 | +1.17% | 1,125,090 |
| Feb 6, 2026 | $1,372.37 | $1,415.97 | $1,368.52 | $1,413.01 | +4.66% | 1,970,991 |
| Feb 5, 2026 | $1,329.12 | $1,368.86 | $1,319.53 | $1,350.16 | +0.82% | 1,790,238 |
| Feb 4, 2026 | $1,395.76 | $1,406.10 | $1,316.06 | $1,339.13 | -4.07% | 2,479,419 |
| Feb 3, 2026 | $1,436.04 | $1,445.81 | $1,371.91 | $1,395.88 | -3.16% | 2,205,095 |
| Feb 2, 2026 | $1,397.24 | $1,453.16 | $1,395.40 | $1,441.39 | +1.29% | 1,766,645 |
| Jan 30, 2026 | $1,440.04 | $1,466.43 | $1,416.01 | $1,423.00 | -2.21% | 2,358,843 |
| Jan 29, 2026 | $1,459.32 | $1,467.49 | $1,399.09 | $1,455.16 | +2.27% | 2,818,923 |
| Jan 28, 2026 | $1,493.00 | $1,493.48 | $1,408.05 | $1,422.92 | -2.18% | 5,036,812 |
| Jan 27, 2026 | $1,417.63 | $1,473.59 | $1,417.00 | $1,454.59 | +2.92% | 3,473,865 |
| Jan 26, 2026 | $1,385.87 | $1,419.95 | $1,385.16 | $1,413.35 | +1.75% | 2,001,284 |
| Jan 23, 2026 | $1,376.32 | $1,393.36 | $1,363.27 | $1,389.04 | -0.43% | 1,556,330 |
| Jan 22, 2026 | $1,393.65 | $1,398.80 | $1,373.28 | $1,395.00 | +2.57% | 1,844,197 |
| Jan 21, 2026 | $1,332.00 | $1,371.00 | $1,322.67 | $1,360.09 | +2.57% | 2,387,170 |
| Jan 20, 2026 | $1,319.12 | $1,351.26 | $1,311.31 | $1,326.07 | -2.39% | 2,970,754 |
| Jan 16, 2026 | $1,355.71 | $1,375.37 | $1,338.24 | $1,358.57 | +2.03% | 2,469,093 |
| Jan 15, 2026 | $1,353.64 | $1,358.00 | $1,330.00 | $1,331.60 | +5.37% | 2,858,388 |
| Jan 14, 2026 | $1,267.12 | $1,273.27 | $1,249.62 | $1,263.72 | -0.51% | 1,536,542 |
| Jan 13, 2026 | $1,282.32 | $1,291.48 | $1,268.12 | $1,270.16 | -0.86% | 1,374,151 |
| Jan 12, 2026 | $1,256.06 | $1,283.56 | $1,255.25 | $1,281.23 | +0.58% | 1,488,621 |
| Jan 9, 2026 | $1,232.85 | $1,282.00 | $1,220.99 | $1,273.88 | +6.66% | 2,394,482 |
| Jan 8, 2026 | $1,217.26 | $1,224.54 | $1,176.00 | $1,194.32 | -2.78% | 1,682,340 |
| Jan 7, 2026 | $1,227.45 | $1,235.76 | $1,222.00 | $1,228.47 | -1.10% | 1,351,231 |
| Jan 6, 2026 | $1,222.82 | $1,246.38 | $1,222.42 | $1,242.19 | +1.14% | 1,895,825 |
| Jan 5, 2026 | $1,211.22 | $1,237.86 | $1,211.22 | $1,228.19 | +5.53% | 3,290,571 |
| Jan 2, 2026 | $1,133.76 | $1,172.77 | $1,133.48 | $1,163.78 | +8.78% | 2,697,944 |
| Dec 31, 2025 | $1,080.23 | $1,080.54 | $1,068.92 | $1,069.86 | -0.21% | 561,668 |
| Dec 30, 2025 | $1,084.58 | $1,086.06 | $1,070.42 | $1,072.14 | +0.58% | 807,741 |
| Dec 29, 2025 | $1,064.58 | $1,073.65 | $1,061.07 | $1,066.00 | -0.63% | 424,273 |
| Dec 26, 2025 | $1,066.25 | $1,076.09 | $1,063.08 | $1,072.75 | +0.68% | 364,055 |
| Dec 24, 2025 | $1,059.82 | $1,066.80 | $1,057.44 | $1,065.52 | +0.35% | 229,835 |
| Dec 23, 2025 | $1,057.94 | $1,064.75 | $1,055.69 | $1,061.84 | +0.46% | 543,828 |
| Dec 22, 2025 | $1,066.00 | $1,067.16 | $1,050.00 | $1,056.98 | +0.09% | 703,674 |
| Dec 19, 2025 | $1,042.56 | $1,062.68 | $1,042.56 | $1,056.02 | +1.90% | 2,319,777 |
| Dec 18, 2025 | $1,047.97 | $1,051.81 | $1,035.15 | $1,036.31 | +2.06% | 1,645,770 |
| Dec 17, 2025 | $1,060.77 | $1,065.12 | $1,010.01 | $1,015.43 | -5.63% | 2,140,860 |
| Dec 16, 2025 | $1,081.53 | $1,088.06 | $1,065.94 | $1,076.05 | -1.08% | 956,300 |
| Dec 15, 2025 | $1,089.35 | $1,097.71 | $1,079.59 | $1,087.82 | +0.64% | 1,283,419 |
| Dec 12, 2025 | $1,109.39 | $1,114.56 | $1,077.19 | $1,080.85 | -3.74% | 1,622,974 |
| Dec 11, 2025 | $1,114.75 | $1,127.75 | $1,095.47 | $1,122.84 | +0.31% | 1,403,626 |
| Dec 10, 2025 | $1,109.40 | $1,123.96 | $1,098.88 | $1,119.32 | +0.71% | 1,093,577 |
| Dec 9, 2025 | $1,107.90 | $1,115.74 | $1,105.61 | $1,111.44 | -0.74% | 904,939 |
| Dec 8, 2025 | $1,118.82 | $1,134.18 | $1,114.03 | $1,119.69 | +1.84% | 1,118,835 |
| Dec 5, 2025 | $1,121.93 | $1,129.38 | $1,098.26 | $1,099.47 | -0.96% | 1,054,353 |
| Dec 4, 2025 | $1,122.53 | $1,129.54 | $1,102.17 | $1,110.08 | -2.70% | 1,511,799 |
| Dec 3, 2025 | $1,110.24 | $1,141.72 | $1,105.62 | $1,140.92 | +2.90% | 2,059,508 |
| Dec 2, 2025 | $1,089.61 | $1,113.21 | $1,088.68 | $1,108.78 | +1.91% | 1,425,973 |
| Dec 1, 2025 | $1,056.03 | $1,091.30 | $1,054.47 | $1,087.99 | +2.64% | 2,103,117 |
| Nov 28, 2025 | $1,040.40 | $1,060.28 | $1,035.44 | $1,060.00 | +1.83% | 939,654 |
| Nov 26, 2025 | $1,040.67 | $1,055.00 | $1,037.30 | $1,040.97 | +3.76% | 1,572,350 |
| Nov 25, 2025 | $993.83 | $1,006.88 | $973.74 | $1,003.22 | +1.56% | 1,193,049 |
| Nov 24, 2025 | $977.62 | $995.14 | $977.59 | $987.82 | +2.20% | 1,628,053 |
| Nov 21, 2025 | $963.35 | $978.54 | $946.11 | $966.57 | -1.47% | 2,481,789 |
| Nov 20, 2025 | $1,042.23 | $1,050.95 | $977.00 | $981.04 | -5.61% | 2,055,079 |
| Nov 19, 2025 | $1,005.77 | $1,044.73 | $1,005.00 | $1,039.33 | +3.51% | 1,587,782 |
| Nov 18, 2025 | $1,011.08 | $1,017.72 | $993.99 | $1,004.06 | -1.56% | 1,414,014 |
| Nov 17, 2025 | $1,004.72 | $1,025.00 | $1,004.27 | $1,020.00 | +1.29% | 1,691,487 |
| Nov 14, 2025 | $989.30 | $1,018.07 | $981.00 | $1,006.98 | -1.26% | 1,308,114 |
| Nov 13, 2025 | $1,040.99 | $1,041.86 | $1,009.51 | $1,019.86 | -1.68% | 1,406,283 |
| Nov 12, 2025 | $1,030.16 | $1,038.70 | $1,025.23 | $1,037.33 | +1.46% | 961,862 |
| Nov 11, 2025 | $1,031.77 | $1,036.98 | $1,017.78 | $1,022.42 | -1.58% | 1,025,984 |
| Nov 10, 2025 | $1,036.77 | $1,042.79 | $1,021.07 | $1,038.79 | +2.15% | 992,919 |
| Nov 7, 2025 | $1,031.10 | $1,035.40 | $996.82 | $1,016.96 | -1.19% | 1,841,935 |
| Nov 6, 2025 | $1,039.88 | $1,041.53 | $1,026.44 | $1,029.20 | -1.39% | 1,073,024 |
| Nov 5, 2025 | $1,031.10 | $1,050.64 | $1,030.80 | $1,043.75 | +1.32% | 1,169,376 |
| Nov 4, 2025 | $1,049.95 | $1,063.26 | $1,028.83 | $1,030.14 | -3.44% | 1,735,144 |
| Nov 3, 2025 | $1,063.02 | $1,073.40 | $1,062.99 | $1,066.82 | +0.72% | 868,132 |
| Oct 31, 2025 | $1,071.68 | $1,073.28 | $1,051.40 | $1,059.23 | -1.51% | 1,179,839 |
| Oct 30, 2025 | $1,072.68 | $1,086.11 | $1,070.61 | $1,075.45 | +0.43% | 1,283,093 |
| Oct 29, 2025 | $1,070.66 | $1,077.76 | $1,064.84 | $1,070.84 | +1.74% | 1,530,027 |
| Oct 28, 2025 | $1,056.80 | $1,060.64 | $1,051.73 | $1,052.48 | -0.71% | 856,901 |
| Oct 27, 2025 | $1,050.01 | $1,060.73 | $1,049.36 | $1,059.98 | +2.60% | 1,265,556 |
| Oct 24, 2025 | $1,037.93 | $1,043.40 | $1,032.18 | $1,033.10 | -0.32% | 1,032,742 |
| Oct 23, 2025 | $1,004.52 | $1,040.50 | $1,004.50 | $1,036.41 | +2.46% | 1,318,221 |
| Oct 22, 2025 | $1,026.45 | $1,033.18 | $997.67 | $1,011.57 | -1.31% | 1,328,598 |
| Oct 21, 2025 | $1,036.31 | $1,037.48 | $1,024.15 | $1,025.02 | -1.64% | 1,072,158 |
| Oct 20, 2025 | $1,031.75 | $1,052.17 | $1,031.49 | $1,042.15 | – | 1,271,713 |
Seasonality
ASML return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.2% | 0.6% | 1.4% | 0.2% | 6.3% | 4.5% | 1.8% | -0.0% | 0.4% | 0.2% | 7.3% | 1.5% |
| Months up | 8 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 33.0% | 2.1% | -8.9% | 9.2% | 12.1% | 23.4% | -18.0% | 4.1% | 6.8% | -13.5% | ||
| 2025 | 6.7% | -3.9% | -6.6% | 1.1% | 10.3% | 8.8% | -13.1% | 6.9% | 30.4% | 9.6% | 0.1% | 0.9% |
| 2024 | 14.9% | 9.6% | 2.0% | -9.9% | 10.1% | 6.5% | -8.2% | -3.5% | -7.8% | -19.1% | 2.1% | 0.9% |
| 2023 | 20.9% | -6.3% | 10.2% | -6.4% | 13.8% | 0.3% | -1.2% | -7.6% | -10.9% | 1.7% | 14.5% | 10.7% |
| 2022 | -14.9% | -1.6% | 0.2% | -15.6% | 3.0% | -17.4% | 20.7% | -14.5% | -15.2% | 13.7% | 29.1% | -10.1% |
| 2021 | 9.5% | 6.2% | 8.9% | 5.0% | 4.5% | 2.3% | 11.0% | 8.6% | -10.6% | 9.1% | -2.4% | 0.6% |
| 2020 | -5.2% | -1.4% | -5.4% | 10.8% | 14.2% | 11.7% | -3.9% | 5.8% | -1.3% | -2.2% | 21.7% | 11.4% |
| 2019 | 12.5% | 4.5% | 2.8% | 12.3% | -9.9% | 10.6% | 7.2% | -0.1% | 11.6% | 5.5% | 3.8% | 9.4% |
| 2018 | 16.8% | -3.7% | 1.6% | -4.3% | 4.4% | 0.7% | 8.1% | -4.2% | -8.3% | -8.3% | -0.6% | -9.2% |
| 2017 | 8.2% | 0.2% | 9.1% | 0.3% | 0.1% | -1.3% | 15.4% | 4.0% | 9.5% | 5.6% | -2.9% | -1.0% |