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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1,799.10 | $1,873.50 | $1,535.33 | $1,565.90 | -13.57% | 33,991,624 |
| Sep 2026 | $1,680.74 | $1,841.77 | $1,572.84 | $1,811.67 | +6.82% | 27,877,096 |
| Aug 2026 | $1,609.69 | $1,896.35 | $1,582.00 | $1,696.01 | +4.11% | 24,914,669 |
| Jul 2026 | $1,916.28 | $1,943.00 | $1,530.64 | $1,629.00 | -18.12% | 45,626,054 |
| Jun 2026 | $1,594.47 | $1,999.96 | $1,585.61 | $1,989.44 | +23.36% | 47,274,936 |
| May 2026 | $1,428.29 | $1,654.20 | $1,366.79 | $1,612.76 | +12.08% | 32,253,018 |
| Apr 2026 | $1,345.64 | $1,531.98 | $1,272.21 | $1,438.99 | +8.95% | 38,521,029 |
| Mar 2026 | $1,417.75 | $1,442.69 | $1,248.11 | $1,320.83 | -8.94% | 37,141,926 |
| Feb 2026 | $1,397.24 | $1,547.22 | $1,316.06 | $1,450.56 | +1.94% | 28,780,105 |
| Jan 2026 | $1,133.76 | $1,493.48 | $1,133.48 | $1,423.00 | +33.01% | 47,487,366 |
| Dec 2025 | $1,056.03 | $1,141.72 | $1,010.01 | $1,069.86 | +0.93% | 26,279,901 |
| Nov 2025 | $1,063.02 | $1,073.40 | $946.11 | $1,060.00 | +0.07% | 26,946,030 |
| Oct 2025 | $965.61 | $1,086.11 | $935.41 | $1,059.23 | +9.41% | 37,722,453 |
| Sep 2025 | $717.21 | $977.48 | $716.20 | $968.09 | +30.36% | 34,548,355 |
| Aug 2025 | $690.00 | $773.17 | $683.48 | $742.62 | +6.90% | 26,787,144 |
| Jul 2025 | $788.05 | $826.56 | $691.21 | $694.71 | -13.31% | 53,459,953 |
| Jun 2025 | $733.29 | $819.54 | $732.20 | $801.39 | +8.77% | 28,787,805 |
| May 2025 | $675.15 | $773.70 | $662.46 | $736.77 | +10.28% | 27,377,055 |
| Apr 2025 | $664.57 | $692.29 | $578.51 | $668.08 | +0.82% | 45,735,873 |
| Mar 2025 | $722.05 | $746.75 | $652.88 | $662.63 | -6.55% | 31,692,060 |
| Feb 2025 | $719.13 | $778.36 | $696.91 | $709.08 | -4.09% | 28,222,144 |
| Jan 2025 | $705.34 | $784.82 | $666.60 | $739.31 | +6.67% | 41,575,610 |
| Dec 2024 | $681.75 | $757.19 | $680.70 | $693.08 | +0.94% | 30,085,405 |
| Nov 2024 | $678.55 | $712.00 | $645.45 | $686.61 | +2.09% | 39,022,634 |
| Oct 2024 | $839.68 | $873.65 | $667.22 | $672.55 | -19.29% | 59,110,016 |
| Sep 2024 | $892.60 | $892.73 | $734.25 | $833.25 | -7.81% | 32,043,093 |
| Aug 2024 | $923.04 | $945.05 | $767.41 | $903.87 | -3.50% | 29,878,917 |
| Jul 2024 | $1,035.55 | $1,110.09 | $850.18 | $936.70 | -8.41% | 34,131,125 |
| Jun 2024 | $969.34 | $1,077.22 | $943.00 | $1,022.73 | +6.50% | 20,354,906 |
| May 2024 | $871.11 | $992.88 | $849.14 | $960.35 | +10.07% | 18,631,797 |
| Apr 2024 | $979.76 | $1,022.66 | $855.59 | $872.47 | -10.10% | 26,697,475 |
| Mar 2024 | $951.58 | $1,056.34 | $928.00 | $970.47 | +1.97% | 22,074,250 |
| Feb 2024 | $882.32 | $959.46 | $876.66 | $951.68 | +9.41% | 21,462,023 |
| Jan 2024 | $730.00 | $884.00 | $696.08 | $869.82 | +14.92% | 31,759,730 |
| Dec 2023 | $688.17 | $765.80 | $679.12 | $756.92 | +10.70% | 16,866,660 |
| Nov 2023 | $599.67 | $696.97 | $596.78 | $683.76 | +14.19% | 17,020,254 |
| Oct 2023 | $583.36 | $624.19 | $567.57 | $598.81 | +1.72% | 25,513,863 |
| Sep 2023 | $674.00 | $674.54 | $564.00 | $588.66 | -10.88% | 22,596,465 |
| Aug 2023 | $711.45 | $712.50 | $635.87 | $660.53 | -7.80% | 19,255,189 |
| Jul 2023 | $733.99 | $771.98 | $673.34 | $716.41 | -1.15% | 26,512,787 |
| Jun 2023 | $724.20 | $744.44 | $695.92 | $724.75 | +0.25% | 18,445,064 |
| May 2023 | $635.00 | $747.13 | $628.53 | $722.93 | +13.51% | 21,407,663 |
| Apr 2023 | $674.80 | $681.60 | $605.76 | $636.86 | -6.44% | 20,221,573 |
| Mar 2023 | $621.07 | $683.18 | $589.89 | $680.71 | +10.20% | 22,216,206 |
| Feb 2023 | $659.53 | $698.59 | $610.14 | $617.73 | -6.52% | 18,515,531 |
| Jan 2023 | $561.28 | $684.94 | $545.77 | $660.84 | +20.94% | 22,395,188 |
| Dec 2022 | $611.71 | $643.36 | $529.01 | $546.40 | -10.15% | 20,749,878 |
| Nov 2022 | $483.38 | $610.00 | $437.12 | $608.12 | +28.72% | 29,741,057 |
| Oct 2022 | $423.60 | $496.20 | $363.15 | $472.42 | +13.74% | 36,072,659 |
| Sep 2022 | $477.92 | $511.00 | $413.95 | $415.35 | -15.22% | 21,047,636 |
| Aug 2022 | $573.24 | $592.75 | $486.70 | $489.94 | -14.71% | 18,687,590 |
| Jul 2022 | $455.30 | $576.92 | $412.67 | $574.44 | +20.71% | 27,561,426 |
| Jun 2022 | $577.44 | $583.46 | $461.85 | $475.88 | -17.42% | 17,485,449 |
| May 2022 | $558.74 | $594.25 | $509.55 | $576.29 | +2.22% | 22,161,171 |
| Apr 2022 | $675.29 | $681.54 | $544.00 | $563.77 | -15.59% | 23,287,249 |
| Mar 2022 | $660.21 | $714.62 | $558.77 | $667.93 | +0.21% | 27,831,795 |
| Feb 2022 | $682.55 | $691.24 | $599.68 | $666.51 | -1.58% | 19,414,565 |
| Jan 2022 | $795.74 | $799.36 | $620.67 | $677.20 | -14.94% | 30,657,718 |
| Dec 2021 | $812.56 | $832.68 | $741.40 | $796.14 | +0.58% | 17,024,551 |
| Nov 2021 | $806.91 | $881.12 | $776.01 | $791.51 | -2.63% | 16,715,215 |
| Oct 2021 | $745.00 | $821.92 | $709.03 | $812.88 | +9.10% | 22,309,987 |
| Sep 2021 | $838.72 | $895.93 | $742.29 | $745.11 | -10.56% | 20,902,947 |
| Aug 2021 | $770.81 | $844.16 | $761.21 | $833.04 | +8.65% | 11,866,162 |
| Jul 2021 | $687.24 | $768.70 | $664.83 | $766.74 | +10.99% | 15,885,647 |
| Jun 2021 | $684.74 | $710.97 | $660.11 | $690.84 | +2.28% | 14,295,422 |
| May 2021 | $657.71 | $679.44 | $600.26 | $675.47 | +4.22% | 18,274,006 |
| Apr 2021 | $619.80 | $675.65 | $612.78 | $648.10 | +4.98% | 20,570,251 |
| Mar 2021 | $572.37 | $627.30 | $501.11 | $617.36 | +8.86% | 25,842,191 |
| Feb 2021 | $547.40 | $608.71 | $541.95 | $567.09 | +6.16% | 14,592,445 |
| Jan 2021 | $499.99 | $573.80 | $489.74 | $534.16 | +9.52% | 19,393,907 |
| Dec 2020 | $447.10 | $492.66 | $444.26 | $487.72 | +11.42% | 12,522,359 |
| Nov 2020 | $364.48 | $441.29 | $361.72 | $437.73 | +21.18% | 16,379,339 |
| Oct 2020 | $375.53 | $409.11 | $357.38 | $361.21 | -2.18% | 15,564,640 |
| Sep 2020 | $384.11 | $401.15 | $343.25 | $369.27 | -1.31% | 17,962,571 |
| Aug 2020 | $361.02 | $386.80 | $359.54 | $374.18 | +5.78% | 11,417,612 |
| Jul 2020 | $368.03 | $402.87 | $350.74 | $353.72 | -3.89% | 21,056,978 |
| Jun 2020 | $323.88 | $371.80 | $323.50 | $368.03 | +11.69% | 15,699,643 |
| May 2020 | $283.86 | $329.98 | $275.96 | $329.51 | +14.24% | 15,489,445 |
| Apr 2020 | $253.13 | $304.76 | $242.25 | $288.43 | +10.24% | 17,361,639 |
| Mar 2020 | $279.62 | $301.99 | $191.25 | $261.64 | -5.45% | 36,116,512 |
| Feb 2020 | $283.63 | $319.22 | $265.98 | $276.71 | -1.41% | 18,868,887 |
| Jan 2020 | $301.27 | $305.90 | $280.17 | $280.66 | -5.16% | 15,389,137 |
| Dec 2019 | $270.11 | $298.50 | $261.11 | $295.94 | +9.36% | 10,837,725 |
| Nov 2019 | $267.21 | $276.23 | $264.69 | $270.62 | +3.30% | 10,470,411 |
| Oct 2019 | $249.17 | $269.39 | $238.29 | $261.97 | +5.45% | 18,945,484 |
| Sep 2019 | $220.65 | $252.11 | $218.90 | $248.42 | +11.59% | 12,841,895 |
| Aug 2019 | $225.98 | $229.97 | $207.07 | $222.61 | -0.09% | 10,709,505 |
| Jul 2019 | $215.97 | $234.50 | $204.36 | $222.81 | +7.16% | 15,123,767 |
| Jun 2019 | $188.58 | $209.77 | $186.31 | $207.93 | +10.57% | 10,913,738 |
| May 2019 | $209.92 | $210.87 | $186.90 | $188.05 | -9.95% | 15,230,449 |
| Apr 2019 | $191.24 | $209.01 | $190.76 | $208.82 | +11.04% | 12,295,748 |
| Mar 2019 | $184.41 | $195.46 | $175.57 | $188.05 | +2.83% | 13,059,635 |
| Feb 2019 | $176.79 | $188.27 | $176.18 | $182.87 | +4.48% | 14,549,766 |
| Jan 2019 | $154.28 | $177.59 | $147.38 | $175.03 | +12.47% | 20,165,932 |
| Dec 2018 | $173.86 | $178.20 | $144.50 | $155.62 | -9.18% | 21,422,356 |
| Nov 2018 | $171.03 | $178.68 | $156.58 | $171.35 | -0.59% | 29,721,420 |
| Oct 2018 | $190.87 | $192.52 | $157.95 | $172.36 | -8.33% | 21,595,307 |
| Sep 2018 | $199.05 | $199.90 | $172.69 | $188.02 | -8.31% | 19,190,117 |
| Aug 2018 | $214.01 | $216.12 | $193.90 | $205.05 | -4.18% | 14,255,151 |
| Jul 2018 | $193.62 | $221.66 | $189.81 | $214.00 | +8.10% | 24,172,307 |
| Jun 2018 | $200.39 | $216.90 | $190.04 | $197.97 | +0.67% | 15,440,141 |
| May 2018 | $188.50 | $204.16 | $187.98 | $196.65 | +4.35% | 13,976,031 |
| Apr 2018 | $197.47 | $213.35 | $187.63 | $188.45 | -5.09% | 22,842,198 |
| Mar 2018 | $193.16 | $216.00 | $189.03 | $198.56 | +1.62% | 19,851,372 |
| Feb 2018 | $202.08 | $203.40 | $175.88 | $195.39 | -3.73% | 21,030,531 |
| Jan 2018 | $174.14 | $208.58 | $173.98 | $202.96 | +16.76% | 23,167,207 |
| Dec 2017 | $174.01 | $177.49 | $168.30 | $173.82 | -0.97% | 17,564,132 |
| Nov 2017 | $182.68 | $186.37 | $172.09 | $175.52 | -2.89% | 17,299,473 |
| Oct 2017 | $170.39 | $180.97 | $167.70 | $180.75 | +5.58% | 19,443,909 |
| Sep 2017 | $157.16 | $171.53 | $153.47 | $171.20 | +9.53% | 17,412,012 |
| Aug 2017 | $151.95 | $156.67 | $148.95 | $156.31 | +3.98% | 13,390,198 |
| Jul 2017 | $131.10 | $155.73 | $129.33 | $150.33 | +15.36% | 20,680,032 |
| Jun 2017 | $132.90 | $136.07 | $126.03 | $130.31 | -1.27% | 20,819,165 |
| May 2017 | $132.05 | $137.27 | $131.62 | $131.99 | +0.11% | 15,739,340 |
| Apr 2017 | $132.35 | $134.95 | $126.04 | $131.85 | -0.72% | 16,848,381 |
| Mar 2017 | $122.50 | $134.29 | $119.83 | $132.80 | +9.13% | 19,636,973 |
| Feb 2017 | $121.65 | $127.60 | $121.00 | $121.69 | +0.24% | 21,958,275 |
| Jan 2017 | $110.98 | $125.88 | $109.62 | $121.40 | +8.20% | 22,112,690 |
| Dec 2016 | $102.67 | $112.66 | $98.84 | $112.20 | +8.79% | 12,811,927 |
| Nov 2016 | $105.65 | $105.68 | $98.71 | $103.13 | -2.36% | 17,077,059 |
| Oct 2016 | $109.36 | $109.85 | $100.04 | $105.62 | -3.61% | 15,362,359 |
| Sep 2016 | $106.32 | $110.14 | $100.83 | $109.58 | +2.84% | 13,852,100 |
| Aug 2016 | $109.62 | $111.58 | $104.73 | $106.55 | -2.80% | 14,456,200 |
| Jul 2016 | $98.37 | $110.85 | $92.84 | $109.62 | +10.49% | 21,127,000 |
| Jun 2016 | $98.91 | $101.41 | $91.15 | $99.21 | -0.77% | 19,668,900 |
| May 2016 | $96.70 | $100.49 | $90.43 | $99.98 | +3.50% | 14,845,000 |
| Apr 2016 | $99.40 | $102.60 | $95.13 | $96.60 | -3.78% | 13,039,900 |
| Mar 2016 | $92.96 | $101.92 | $92.09 | $100.39 | +10.29% | 12,391,700 |
| Feb 2016 | $91.02 | $92.74 | $80.24 | $91.02 | -0.89% | 18,454,500 |
| Jan 2016 | $87.29 | $91.93 | $77.17 | $91.84 | +3.46% | 27,518,800 |
| Dec 2015 | $93.13 | $93.51 | $85.68 | $88.77 | -4.26% | 14,143,400 |
| Nov 2015 | $94.28 | $96.63 | $88.63 | $92.72 | -0.08% | 25,486,900 |
| Oct 2015 | $86.24 | $94.41 | $84.45 | $92.79 | +5.47% | 22,923,200 |
| Sep 2015 | $89.76 | $94.50 | $82.10 | $87.98 | -3.34% | 25,904,600 |
| Aug 2015 | $99.34 | $100.08 | $82.07 | $91.02 | -8.22% | 34,110,300 |
| Jul 2015 | $107.74 | $108.17 | $96.78 | $99.17 | -4.76% | 32,569,100 |
| Jun 2015 | $112.19 | $113.68 | $103.22 | $104.13 | -7.28% | 17,052,900 |
| May 2015 | $107.50 | $114.14 | $105.02 | $112.30 | +4.91% | 13,692,100 |
| Apr 2015 | $101.12 | $111.20 | $93.95 | $107.04 | +5.95% | 37,355,900 |
| Mar 2015 | $109.26 | $111.40 | $98.42 | $101.03 | -6.18% | 22,421,800 |
| Feb 2015 | $102.98 | $110.85 | $98.57 | $107.68 | +3.60% | 13,932,300 |
| Jan 2015 | $107.67 | $108.41 | $100.21 | $103.94 | -3.61% | 16,812,800 |
| Dec 2014 | $106.17 | $109.93 | $103.26 | $107.83 | +2.03% | 12,139,300 |
| Nov 2014 | $99.56 | $106.95 | $98.32 | $105.68 | +6.02% | 12,256,500 |
| Oct 2014 | $98.73 | $99.92 | $88.55 | $99.68 | +0.87% | 20,807,800 |
| Sep 2014 | $96.08 | $102.43 | $95.81 | $98.82 | +2.81% | 23,381,100 |
| Aug 2014 | $93.95 | $96.73 | $90.18 | $96.12 | +2.08% | 14,725,700 |
| Jul 2014 | $94.10 | $96.67 | $83.26 | $94.16 | +0.95% | 30,533,500 |
| Jun 2014 | $86.61 | $94.91 | $85.57 | $93.27 | +8.61% | 17,685,400 |
| May 2014 | $81.25 | $86.32 | $79.66 | $85.88 | +5.52% | 13,461,000 |
| Apr 2014 | $93.48 | $93.78 | $79.94 | $81.39 | -12.82% | 28,501,600 |
| Mar 2014 | $85.01 | $93.83 | $84.82 | $93.36 | +8.38% | 27,323,600 |
| Feb 2014 | $85.46 | $90.22 | $83.92 | $86.14 | +1.78% | 22,583,000 |
| Jan 2014 | $92.62 | $92.82 | $83.28 | $84.63 | -9.68% | 34,531,200 |
| Dec 2013 | $93.59 | $94.83 | $87.76 | $93.70 | +0.34% | 15,455,600 |
| Nov 2013 | $93.96 | $94.36 | $86.11 | $93.38 | -1.39% | 24,951,500 |
| Oct 2013 | $99.38 | $101.85 | $91.22 | $94.70 | -4.11% | 26,473,400 |
| Sep 2013 | $87.99 | $99.50 | $87.63 | $98.76 | +13.44% | 15,427,800 |
| Aug 2013 | $90.59 | $93.50 | $86.83 | $87.06 | -3.21% | 17,336,800 |
| Jul 2013 | $79.71 | $90.83 | $78.15 | $89.95 | +13.70% | 23,990,600 |
| Jun 2013 | $82.54 | $83.49 | $73.89 | $79.11 | -2.66% | 37,240,400 |
| May 2013 | $74.00 | $84.58 | $73.75 | $81.27 | +9.28% | 37,672,100 |
| Apr 2013 | $67.89 | $75.81 | $65.06 | $74.37 | +9.38% | 39,931,200 |
| Mar 2013 | $70.32 | $73.24 | $64.93 | $67.99 | -4.21% | 37,149,000 |
| Feb 2013 | $77.64 | $78.30 | $69.67 | $70.98 | -5.47% | 29,728,800 |
| Jan 2013 | $65.98 | $76.44 | $62.72 | $75.09 | +16.62% | 47,076,200 |
| Dec 2012 | $63.02 | $64.97 | $60.90 | $64.39 | +2.91% | 39,909,100 |
| Nov 2012 | $72.03 | $76.96 | $61.92 | $62.57 | -12.37% | 41,642,922 |
| Oct 2012 | $69.91 | $73.92 | $63.29 | $71.40 | +2.42% | 91,054,733 |
| Sep 2012 | $73.75 | $75.55 | $67.31 | $69.71 | -5.44% | 33,091,828 |
| Aug 2012 | $75.19 | $76.78 | $72.05 | $73.73 | -1.27% | 28,209,566 |
| Jul 2012 | $67.45 | $76.88 | $62.78 | $74.68 | +11.82% | 42,681,177 |
| Jun 2012 | $57.83 | $68.08 | $56.81 | $66.78 | +12.25% | 35,420,308 |
| May 2012 | $66.30 | $67.03 | $58.25 | $59.49 | -10.16% | 29,075,893 |
| Apr 2012 | $65.27 | $67.22 | $61.10 | $66.22 | +1.70% | 39,011,665 |
| Mar 2012 | $59.05 | $65.35 | $57.25 | $65.12 | +10.08% | 28,810,628 |
| Feb 2012 | $57.36 | $62.04 | $57.21 | $59.16 | +5.95% | 36,001,581 |
| Jan 2012 | $55.81 | $57.04 | $52.69 | $55.83 | +2.87% | 37,119,082 |
| Dec 2011 | $50.83 | $54.97 | $50.39 | $54.27 | +5.72% | 39,194,232 |
| Nov 2011 | $52.08 | $56.14 | $47.00 | $51.34 | -5.72% | 35,294,952 |
| Oct 2011 | $43.81 | $56.99 | $42.92 | $54.45 | +21.40% | 61,355,294 |
| Sep 2011 | $45.66 | $49.06 | $41.65 | $44.86 | -2.07% | 46,983,013 |
| Aug 2011 | $46.92 | $47.14 | $39.81 | $45.81 | -1.07% | 56,929,642 |
| Jul 2011 | $48.31 | $50.38 | $43.79 | $46.30 | -3.54% | 50,518,237 |
| Jun 2011 | $50.32 | $50.71 | $44.48 | $48.00 | -5.25% | 29,803,312 |
| May 2011 | $54.52 | $55.30 | $48.53 | $50.66 | -6.59% | 42,737,772 |
| Apr 2011 | $57.32 | $58.17 | $49.36 | $54.23 | -6.16% | 56,421,981 |
| Mar 2011 | $57.38 | $59.64 | $50.65 | $57.79 | +2.06% | 36,254,372 |
| Feb 2011 | $55.90 | $58.91 | $54.65 | $56.62 | +3.78% | 41,109,068 |
| Jan 2011 | $50.40 | $55.94 | $45.65 | $54.56 | +9.57% | 70,154,777 |
| Dec 2010 | $43.75 | $50.48 | $43.73 | $49.79 | +17.50% | 33,866,756 |
| Nov 2010 | $43.53 | $45.31 | $40.99 | $42.38 | -1.60% | 45,967,306 |
| Oct 2010 | $39.14 | $44.14 | $37.86 | $43.06 | +11.54% | 39,899,860 |
| Sep 2010 | $33.27 | $40.06 | $33.03 | $38.61 | +20.22% | 33,375,650 |
| Aug 2010 | $42.62 | $43.17 | $32.00 | $32.12 | -23.17% | 53,012,806 |
| Jul 2010 | $36.19 | $42.66 | $35.36 | $41.81 | +17.18% | 56,389,641 |
| Jun 2010 | $36.69 | $40.79 | $35.05 | $35.68 | -2.80% | 42,643,755 |
| May 2010 | $42.48 | $43.47 | $34.64 | $36.70 | -13.47% | 53,581,990 |
| Apr 2010 | $46.79 | $47.19 | $42.32 | $42.42 | -7.74% | 35,466,970 |
| Mar 2010 | $40.17 | $46.60 | $40.17 | $45.97 | +14.82% | 38,982,405 |
| Feb 2010 | $41.01 | $42.75 | $38.71 | $40.04 | -1.34% | 33,442,486 |
| Jan 2010 | $45.18 | $45.96 | $40.25 | $40.58 | -8.33% | 44,590,546 |
| Dec 2009 | $41.27 | $45.13 | $41.05 | $44.27 | +10.00% | 17,345,482 |
| Nov 2009 | $35.48 | $41.95 | $34.75 | $40.25 | +15.03% | 34,783,210 |
| Oct 2009 | $38.34 | $42.04 | $34.60 | $34.99 | -8.89% | 49,264,600 |
| Sep 2009 | $35.36 | $39.45 | $33.48 | $38.40 | +7.64% | 49,909,783 |
| Aug 2009 | $34.03 | $37.43 | $32.25 | $35.68 | +5.61% | 38,914,645 |
| Jul 2009 | $29.05 | $34.04 | $27.13 | $33.78 | +20.14% | 49,960,911 |
| Jun 2009 | $27.32 | $28.84 | $25.53 | $28.12 | +4.59% | 39,820,396 |
| May 2009 | $27.42 | $28.79 | $23.79 | $26.88 | -2.13% | 39,574,073 |
| Apr 2009 | $22.30 | $27.86 | $22.23 | $27.47 | +20.79% | 60,027,121 |
| Mar 2009 | $19.08 | $23.87 | $18.22 | $22.74 | +15.73% | 67,727,275 |
| Feb 2009 | $21.29 | $24.22 | $19.04 | $19.65 | -8.52% | 43,804,299 |
| Jan 2009 | $22.99 | $24.32 | $19.66 | $21.48 | -8.47% | 40,583,389 |
| Dec 2008 | $18.62 | $23.56 | $17.61 | $23.47 | +17.87% | 46,517,009 |
| Nov 2008 | $22.58 | $24.77 | $16.42 | $19.91 | -12.65% | 45,018,358 |
| Oct 2008 | $23.00 | $23.32 | $18.06 | $22.79 | -0.34% | 81,550,007 |
| Sep 2008 | $31.96 | $32.04 | $20.95 | $22.87 | -25.54% | 71,450,995 |
| Aug 2008 | $29.78 | $32.87 | $29.04 | $30.71 | +3.77% | 35,861,133 |
| Jul 2008 | $31.25 | $31.97 | $27.96 | $29.60 | -6.60% | 66,411,268 |
| Jun 2008 | $37.94 | $38.70 | $31.16 | $31.69 | -18.56% | 48,753,551 |
| May 2008 | $37.14 | $39.47 | $36.62 | $38.91 | +5.64% | 47,815,537 |
| Apr 2008 | $32.88 | $38.55 | $30.99 | $36.83 | +14.31% | 68,637,184 |
| Mar 2008 | $31.00 | $32.35 | $28.36 | $32.22 | +3.03% | 38,815,546 |
| Feb 2008 | $34.70 | $36.35 | $31.14 | $31.27 | -9.44% | 40,410,909 |
| Jan 2008 | $40.79 | $40.81 | $31.90 | $34.53 | -15.02% | 67,049,675 |
| Dec 2007 | $44.78 | $45.90 | $40.53 | $40.64 | -9.96% | 29,691,123 |
| Nov 2007 | $44.58 | $45.83 | $41.69 | $45.13 | -0.49% | 29,262,156 |
| Oct 2007 | $44.13 | $46.71 | $39.68 | $45.35 | -5.54% | 34,815,704 |
| Sep 2007 | $43.99 | $48.59 | $42.98 | $48.01 | +10.75% | 31,786,831 |
| Aug 2007 | $43.06 | $43.71 | $37.83 | $43.35 | +0.37% | 42,992,078 |
| Jul 2007 | $41.08 | $45.07 | $40.30 | $43.19 | +7.69% | 56,575,698 |
| Jun 2007 | $38.44 | $41.06 | $36.41 | $40.11 | +6.52% | 47,471,150 |
| May 2007 | $40.02 | $40.30 | $35.56 | $37.65 | -5.43% | 45,427,331 |
| Apr 2007 | $36.41 | $41.01 | $36.03 | $39.81 | +10.10% | 40,058,479 |
| Mar 2007 | $34.19 | $36.37 | $33.09 | $36.16 | +0.69% | 52,864,092 |
| Feb 2007 | $37.08 | $38.12 | $35.44 | $35.91 | -3.53% | 38,978,224 |
| Jan 2007 | $35.69 | $38.82 | $35.14 | $37.23 | +3.45% | 62,977,718 |
| Dec 2006 | $36.70 | $37.77 | $34.79 | $35.99 | -1.08% | 31,305,395 |
| Nov 2006 | $33.81 | $37.87 | $33.00 | $36.38 | +9.02% | 37,744,508 |
| Oct 2006 | $33.85 | $35.65 | $32.17 | $33.37 | -1.89% | 41,306,427 |
| Sep 2006 | $31.97 | $34.29 | $31.51 | $34.01 | +5.53% | 33,006,853 |
| Aug 2006 | $28.68 | $32.25 | $28.08 | $32.23 | +10.85% | 33,329,640 |
| Jul 2006 | $29.72 | $29.91 | $26.69 | $29.07 | -1.58% | 43,949,068 |
| Jun 2006 | $29.51 | $30.89 | $27.91 | $29.54 | -0.59% | 35,308,368 |
| May 2006 | $31.15 | $32.90 | $26.75 | $29.72 | -3.78% | 42,637,262 |
| Apr 2006 | $29.45 | $31.89 | $29.07 | $30.89 | +3.78% | 42,475,732 |
| Mar 2006 | $30.62 | $31.35 | $28.27 | $29.76 | -1.50% | 38,581,517 |
| Feb 2006 | $32.87 | $33.87 | $30.13 | $30.21 | -8.50% | 32,572,643 |
| Jan 2006 | $29.75 | $34.54 | $29.45 | $33.02 | +12.55% | 62,914,203 |
| Dec 2005 | $28.53 | $29.83 | $28.37 | $29.34 | +4.86% | 34,606,264 |
| Nov 2005 | $24.68 | $28.83 | $24.52 | $27.98 | +12.78% | 39,021,750 |
| Oct 2005 | $24.27 | $25.52 | $23.74 | $24.81 | +2.85% | 43,904,578 |
| Sep 2005 | $24.55 | $25.89 | $23.26 | $24.12 | -2.31% | 31,243,450 |
| Aug 2005 | $25.76 | $26.21 | $24.19 | $24.69 | -3.98% | 21,933,090 |
| Jul 2005 | $22.95 | $26.49 | $22.57 | $25.71 | +12.39% | 37,935,129 |
| Jun 2005 | $23.38 | $24.91 | $22.88 | $22.88 | -2.85% | 25,644,149 |
| May 2005 | $21.21 | $24.19 | $20.95 | $23.55 | +11.25% | 30,249,844 |
| Apr 2005 | $24.46 | $24.60 | $20.37 | $21.17 | -13.60% | 41,992,244 |
| Mar 2005 | $27.00 | $27.38 | $23.96 | $24.50 | -8.46% | 40,305,221 |
| Feb 2005 | $23.89 | $27.51 | $23.44 | $26.77 | +11.50% | 44,116,824 |
| Jan 2005 | $23.54 | $24.09 | $21.11 | $24.00 | +3.20% | 41,991,624 |
| Dec 2004 | $22.18 | $24.62 | $22.16 | $23.26 | +4.32% | 24,969,148 |
| Nov 2004 | $20.82 | $23.68 | $20.43 | $22.30 | +7.09% | 44,227,979 |
| Oct 2004 | $19.14 | $21.13 | $18.26 | $20.82 | +10.72% | 46,841,733 |
| Sep 2004 | $18.99 | $21.13 | $18.01 | $18.80 | -0.54% | 49,167,069 |
| Aug 2004 | $20.50 | $20.81 | $18.01 | $18.91 | -8.81% | 36,537,972 |
| Jul 2004 | $25.22 | $25.22 | $19.42 | $20.73 | -17.07% | 55,036,109 |
| Jun 2004 | $25.14 | $25.92 | $22.49 | $25.00 | -2.84% | 33,978,628 |
| May 2004 | $23.23 | $25.83 | $21.08 | $25.73 | +13.10% | 43,558,663 |
| Apr 2004 | $26.94 | $28.46 | $22.40 | $22.75 | -15.06% | 56,121,912 |
| Mar 2004 | $26.74 | $28.45 | $23.61 | $26.78 | +0.38% | 55,757,924 |
| Feb 2004 | $28.52 | $31.40 | $26.52 | $26.68 | -5.19% | 47,991,738 |
| Jan 2004 | $29.88 | $33.12 | $27.89 | $28.14 | -3.94% | 52,544,252 |
| Dec 2003 | $28.21 | $29.79 | $25.89 | $29.29 | +6.54% | 42,864,497 |
| Nov 2003 | $26.31 | $28.04 | $24.97 | $27.50 | +7.24% | 45,735,604 |
| Oct 2003 | $19.26 | $25.86 | $19.26 | $25.64 | +33.77% | 71,285,915 |
| Sep 2003 | $22.68 | $24.74 | $18.98 | $19.17 | -16.80% | 67,890,316 |
| Aug 2003 | $19.59 | $23.54 | $17.21 | $23.04 | +21.87% | 46,827,158 |
| Jul 2003 | $14.08 | $19.45 | $13.95 | $18.91 | +35.21% | 67,667,325 |
| Jun 2003 | $15.03 | $16.16 | $12.96 | $13.98 | -4.78% | 47,492,233 |
| May 2003 | $12.86 | $14.73 | $11.67 | $14.68 | +14.07% | 36,655,561 |
| Apr 2003 | $9.67 | $13.21 | $9.58 | $12.87 | +34.10% | 25,024,796 |
| Mar 2003 | $10.69 | $12.30 | $8.93 | $9.60 | -9.13% | 33,410,609 |
| Feb 2003 | $11.73 | $11.85 | $10.01 | $10.56 | -9.74% | 17,752,845 |
| Jan 2003 | $12.70 | $14.25 | $10.67 | $11.70 | -4.19% | 38,729,971 |
| Dec 2002 | $17.66 | $17.75 | $10.69 | $12.21 | -25.02% | 33,315,882 |
| Nov 2002 | $12.42 | $17.02 | $11.64 | $16.29 | +29.65% | 27,818,630 |
| Oct 2002 | $9.07 | $13.06 | $7.23 | $12.56 | +38.93% | 47,469,508 |
| Sep 2002 | $14.70 | $14.74 | $7.82 | $9.04 | -39.55% | 44,338,106 |
| Aug 2002 | $16.99 | $19.29 | $14.25 | $14.96 | -13.59% | 30,533,340 |
| Jul 2002 | $22.54 | $23.64 | $15.19 | $17.31 | -21.63% | 45,630,268 |
| Jun 2002 | $27.31 | $27.39 | $19.65 | $22.09 | -18.45% | 35,963,657 |
| May 2002 | $32.61 | $33.65 | $26.14 | $27.09 | -16.97% | 39,281,774 |
| Apr 2002 | $36.89 | $37.69 | $31.46 | $32.63 | -11.98% | 39,587,170 |
| Mar 2002 | $30.24 | $37.42 | $30.20 | $37.07 | +24.67% | 40,890,011 |
| Feb 2002 | $27.77 | $30.29 | $25.36 | $29.73 | +7.39% | 33,614,915 |
| Jan 2002 | $25.64 | $30.61 | $25.04 | $27.69 | +11.14% | 37,919,383 |
| Dec 2001 | $24.94 | $29.64 | $23.55 | $24.91 | -2.07% | 27,767,159 |
| Nov 2001 | $21.45 | $29.05 | $21.10 | $25.44 | +21.07% | 31,949,868 |
| Oct 2001 | $15.85 | $22.78 | $15.71 | $21.01 | +28.28% | 57,590,249 |
| Sep 2001 | $24.62 | $25.57 | $13.89 | $16.38 | -38.34% | 42,337,681 |
| Aug 2001 | $31.50 | $32.14 | $25.90 | $26.56 | -11.19% | 30,875,835 |
| Jul 2001 | $32.51 | $33.60 | $26.36 | $29.91 | -8.00% | 43,354,968 |
| Jun 2001 | $34.51 | $37.26 | $28.78 | $32.51 | -4.34% | 37,251,846 |
| May 2001 | $40.25 | $40.98 | $33.31 | $33.98 | -14.07% | 52,006,621 |
| Apr 2001 | $30.41 | $40.06 | $27.67 | $39.55 | +24.82% | 59,190,276 |
| Mar 2001 | $29.95 | $38.53 | $28.95 | $31.69 | +2.36% | 54,629,959 |
| Feb 2001 | $42.35 | $42.37 | $30.41 | $30.96 | -25.66% | 36,418,675 |
| Jan 2001 | $32.33 | $44.74 | $28.67 | $41.64 | +26.32% | 43,763,103 |
| Dec 2000 | $31.50 | $40.27 | $29.77 | $32.96 | +10.40% | 25,307,265 |
| Nov 2000 | $38.81 | $43.40 | $28.22 | $29.86 | -26.52% | 28,644,207 |
| Oct 2000 | $44.84 | $49.49 | $30.41 | $40.64 | -13.93% | 42,862,034 |
| Sep 2000 | $59.35 | $62.82 | $46.02 | $47.21 | -15.25% | 17,243,003 |
| Aug 2000 | $58.08 | $60.63 | $46.84 | $55.70 | -4.09% | 27,066,085 |
| Jul 2000 | $61.73 | $69.40 | $53.69 | $58.08 | -9.91% | 20,161,817 |
| Jun 2000 | $53.46 | $66.66 | $52.96 | $64.47 | +24.08% | 27,016,939 |
| May 2000 | $58.08 | $61.36 | $44.29 | $51.96 | -11.09% | 21,672,799 |
| Apr 2000 | $53.02 | $65.69 | $46.57 | $58.44 | +7.38% | 32,414,674 |
| Mar 2000 | $66.57 | $73.42 | $51.93 | $54.42 | -12.78% | 30,378,245 |
| Feb 2000 | $60.51 | $71.32 | $59.72 | $62.40 | +4.22% | 18,927,011 |
| Jan 2000 | $56.98 | $70.13 | $45.75 | $59.87 | +8.08% | 31,429,962 |
| Dec 1999 | $47.00 | $55.95 | $44.20 | $55.40 | +21.50% | 24,411,464 |
| Nov 1999 | $35.25 | $47.39 | $34.85 | $45.60 | +28.92% | 26,617,563 |
| Oct 1999 | $32.02 | $36.34 | $30.62 | $35.37 | +8.29% | 23,454,818 |
| Sep 1999 | $31.05 | $33.73 | $29.91 | $32.66 | +6.24% | 20,328,411 |
| Aug 1999 | $29.16 | $31.90 | $26.06 | $30.74 | +3.91% | 30,607,399 |
| Jul 1999 | $29.28 | $33.91 | $27.46 | $29.59 | +2.32% | 38,299,800 |
| Jun 1999 | $21.73 | $28.95 | $21.19 | $28.92 | +34.56% | 38,075,372 |
| May 1999 | $19.72 | $23.01 | $17.72 | $21.49 | +13.14% | 56,162,361 |
| Apr 1999 | $22.28 | $24.53 | $18.63 | $18.99 | -13.33% | 46,900,599 |
| Mar 1999 | $19.18 | $23.65 | $18.35 | $21.92 | +13.56% | 57,945,479 |
| Feb 1999 | $22.49 | $23.25 | $19.24 | $19.30 | -14.78% | 60,188,949 |
| Jan 1999 | $15.28 | $23.13 | $15.22 | $22.65 | +52.46% | 85,947,399 |
| Dec 1998 | $13.03 | $16.41 | $12.66 | $14.85 | +7.73% | 37,106,608 |
| Nov 1998 | $11.81 | $14.76 | $11.35 | $13.79 | +11.03% | 29,311,539 |
| Oct 1998 | $7.37 | $12.97 | $6.30 | $12.42 | +62.55% | 43,433,133 |
| Sep 1998 | $9.13 | $10.35 | $6.94 | $7.64 | -10.99% | 26,375,065 |
| Aug 1998 | $13.70 | $14.76 | $7.43 | $8.58 | -38.56% | 27,853,877 |
| Jul 1998 | $14.31 | $16.13 | $12.78 | $13.97 | -1.29% | 39,121,748 |
| Jun 1998 | $18.99 | $18.99 | $13.00 | $14.15 | -24.14% | 79,976,717 |
| May 1998 | $21.76 | $22.28 | $18.51 | $18.66 | -16.37% | 36,220,184 |
| Apr 1998 | $22.40 | $23.89 | $21.02 | $22.31 | -0.88% | 32,021,324 |
| Mar 1998 | $22.80 | $23.89 | $20.94 | $22.51 | -1.00% | 65,212,223 |
| Feb 1998 | $17.62 | $23.65 | $17.41 | $22.74 | +34.35% | 71,233,830 |
| Jan 1998 | $16.41 | $18.81 | $14.76 | $16.92 | +2.96% | 81,197,014 |
| Dec 1997 | $16.07 | $17.78 | $13.73 | $16.44 | +8.00% | 86,655,595 |
| Nov 1997 | $18.38 | $21.28 | $14.37 | $15.22 | -14.68% | 97,953,858 |
| Oct 1997 | $24.38 | $25.75 | $16.59 | $17.84 | -25.82% | 126,358,850 |
| Sep 1997 | $21.25 | $26.24 | $20.39 | $24.05 | +16.18% | 64,230,729 |
| Aug 1997 | $19.63 | $24.53 | $19.12 | $20.70 | +4.94% | 67,979,708 |
| Jul 1997 | $14.09 | $21.92 | $14.09 | $19.72 | +38.46% | 71,832,170 |
| Jun 1997 | $12.66 | $14.55 | $11.32 | $14.25 | +11.96% | 52,679,911 |
| May 1997 | $9.68 | $13.73 | $9.59 | $12.72 | +31.45% | 76,689,945 |
| Apr 1997 | $9.04 | $10.47 | $8.43 | $9.68 | +6.00% | 67,239,274 |
| Mar 1997 | $8.13 | $10.53 | $8.07 | $9.13 | +12.78% | 55,665,866 |
| Feb 1997 | $9.16 | $9.16 | $7.90 | $8.10 | -9.06% | 37,324,673 |
| Jan 1997 | $6.03 | $8.98 | $6.00 | $8.90 | +46.80% | 50,803,574 |
| Dec 1996 | $5.34 | $6.18 | $5.25 | $6.06 | +12.89% | 61,321,567 |
| Nov 1996 | $4.38 | $5.63 | $4.35 | $5.37 | +22.57% | 22,652,371 |
| Oct 1996 | $4.58 | $5.04 | $4.32 | $4.38 | -5.42% | 8,435,093 |
| Sep 1996 | $4.47 | $4.84 | $4.00 | $4.63 | -1.14% | 15,878,836 |
| Aug 1996 | $4.62 | $5.02 | $4.43 | $4.69 | +1.99% | 8,712,705 |
| Jul 1996 | $5.11 | $5.25 | $4.17 | $4.60 | -7.93% | 36,152,629 |
| Jun 1996 | $5.78 | $6.09 | $4.78 | $4.99 | -13.23% | 31,165,493 |
| May 1996 | $5.36 | $5.84 | $5.24 | $5.75 | +6.78% | 21,882,782 |
| Apr 1996 | $4.98 | $5.60 | $4.90 | $5.39 | +9.60% | 15,883,768 |
| Mar 1996 | $5.97 | $6.06 | $4.78 | $4.92 | -16.75% | 82,530,038 |
| Feb 1996 | $5.42 | $6.45 | $5.21 | $5.91 | +8.38% | 35,453,673 |
| Jan 1996 | $4.11 | $5.60 | $4.08 | $5.45 | +34.59% | 33,660,705 |
| Dec 1995 | $5.15 | $5.39 | $4.02 | $4.05 | -21.07% | 25,627,243 |
| Nov 1995 | $6.04 | $6.07 | $5.08 | $5.13 | -15.11% | 11,707,286 |
| Oct 1995 | $5.39 | $6.33 | $4.50 | $6.04 | +13.11% | 22,664,694 |
| Sep 1995 | $5.81 | $6.80 | $4.66 | $5.34 | -6.90% | 18,604,842 |
| Aug 1995 | $6.88 | $6.88 | $5.54 | $5.74 | -15.85% | 23,930,369 |
| Jul 1995 | $4.50 | $7.17 | $4.46 | $6.82 | +56.10% | 52,645,824 |
| Jun 1995 | $3.94 | $4.52 | $3.88 | $4.37 | +11.24% | 21,924,673 |
| May 1995 | $3.36 | $4.43 | $3.30 | $3.93 | +17.81% | 47,203,670 |
| Apr 1995 | $3.41 | $3.50 | $3.03 | $3.33 | -2.67% | 34,454,111 |
| Mar 1995 | $2.44 | $3.62 | $2.37 | $3.42 | – | 158,657,783 |
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% |