ASML Holding N.V. - New York Registry Shares (ASML)
736.99
0.00 (0.00%)
ASML Holdings is a leading supplier of photolithography equipment used in the semiconductor manufacturing industry
The company specializes in the development and production of advanced systems that enable chip makers to create smaller, more powerful integrated circuits. ASML's technology plays a critical role in the production of high-performance microchips, which are essential for a wide range of applications, from consumer electronics to advanced computing and telecommunications. The company is recognized for its commitment to innovation and is a key player in the global semiconductor supply chain, driving advancements that support the ongoing demand for increasingly complex electronic devices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 740.10 | 745.59 | 730.58 | 736.99 | 2,725,396 | 736.99 |
| 1/29/2025 | 727.16 | 728.46 | 704.61 | 712.65 | 4,967,523 | 712.65 |
| 1/28/2025 | 678.80 | 693.45 | 666.60 | 683.35 | 2,819,261 | 683.35 |
| 1/27/2025 | 672.79 | 690.60 | 671.94 | 690.15 | 4,941,480 | 690.15 |
| 1/24/2025 | 749.36 | 750.00 | 729.30 | 732.25 | 1,576,658 | 732.25 |
| 1/23/2025 | 740.01 | 747.75 | 736.00 | 746.24 | 1,747,951 | 746.24 |
| 1/22/2025 | 777.75 | 784.82 | 765.89 | 766.71 | 1,697,401 | 766.71 |
| 1/21/2025 | 763.00 | 767.73 | 755.49 | 763.00 | 1,330,122 | 763.00 |
| 1/17/2025 | 767.91 | 769.20 | 751.50 | 756.33 | 1,933,560 | 756.33 |
| 1/16/2025 | 758.80 | 771.56 | 748.46 | 750.28 | 2,405,077 | 750.28 |
| 1/15/2025 | 739.46 | 744.47 | 725.19 | 726.30 | 1,862,300 | 726.30 |
| 1/14/2025 | 737.54 | 739.52 | 728.06 | 736.29 | 1,022,090 | 736.29 |
| 1/13/2025 | 721.20 | 729.00 | 717.59 | 727.41 | 1,320,031 | 727.41 |
| 1/10/2025 | 751.00 | 751.30 | 735.40 | 739.01 | 1,515,812 | 739.01 |
| 1/08/2025 | 753.00 | 753.33 | 737.00 | 743.98 | 1,185,356 | 743.98 |
| 1/07/2025 | 775.00 | 778.39 | 753.49 | 757.58 | 1,488,497 | 757.58 |
| 1/06/2025 | 751.06 | 781.09 | 749.65 | 768.51 | 2,758,312 | 768.51 |
| 1/03/2025 | 703.16 | 717.57 | 702.58 | 714.36 | 1,064,109 | 714.36 |
| 1/02/2025 | 705.34 | 711.96 | 696.34 | 700.42 | 1,115,201 | 700.42 |
| 12/31/2024 | 696.15 | 0.00 | 696.15 | 693.08 | 0 | 693.08 |
| 12/30/2024 | 700.00 | 702.81 | 694.47 | 696.15 | 1,200,995 | 696.15 |
| 12/27/2024 | 717.49 | 717.50 | 708.59 | 713.59 | 942,323 | 713.59 |
| 12/26/2024 | 714.21 | 720.50 | 711.11 | 715.86 | 733,993 | 715.86 |
| 12/24/2024 | 716.39 | 720.20 | 715.00 | 719.71 | 586,837 | 719.71 |
| 12/23/2024 | 707.09 | 722.05 | 707.08 | 721.04 | 1,232,315 | 721.04 |
| 12/20/2024 | 700.15 | 720.40 | 696.28 | 705.68 | 2,701,765 | 705.68 |
| 12/19/2024 | 717.75 | 720.83 | 708.78 | 710.42 | 1,323,503 | 710.42 |
| 12/18/2024 | 748.51 | 757.19 | 715.48 | 719.49 | 2,244,473 | 719.49 |
| 12/17/2024 | 740.00 | 745.12 | 732.68 | 735.19 | 1,752,496 | 735.19 |
| 12/16/2024 | 720.05 | 731.00 | 713.33 | 722.38 | 1,541,562 | 722.38 |
| 12/13/2024 | 718.58 | 724.98 | 716.22 | 718.58 | 1,455,666 | 718.58 |
| 12/12/2024 | 713.34 | 719.88 | 710.63 | 713.10 | 866,596 | 713.10 |
| 12/11/2024 | 711.89 | 718.00 | 706.49 | 714.43 | 1,216,352 | 714.43 |
| 12/10/2024 | 716.61 | 718.30 | 700.57 | 705.27 | 1,212,761 | 705.27 |
| 12/09/2024 | 713.25 | 723.21 | 705.65 | 706.52 | 1,266,416 | 706.52 |
| 12/06/2024 | 711.74 | 717.21 | 707.08 | 708.98 | 1,215,437 | 708.98 |
| 12/05/2024 | 729.15 | 729.22 | 708.00 | 711.50 | 1,799,635 | 711.50 |
| 12/04/2024 | 723.79 | 724.94 | 716.93 | 719.92 | 1,528,272 | 719.92 |
| 12/03/2024 | 702.65 | 721.33 | 700.62 | 718.06 | 1,645,843 | 718.06 |
| 12/02/2024 | 681.75 | 713.68 | 680.70 | 711.47 | 2,322,403 | 711.47 |
| 11/29/2024 | 678.86 | 699.65 | 678.54 | 686.61 | 1,706,535 | 686.61 |
| 11/27/2024 | 669.76 | 672.69 | 659.61 | 670.48 | 1,231,753 | 670.48 |
| 11/26/2024 | 679.59 | 681.85 | 666.83 | 671.97 | 1,423,041 | 671.97 |
| 11/25/2024 | 685.00 | 686.71 | 678.00 | 684.47 | 1,508,935 | 684.47 |
| 11/22/2024 | 667.80 | 674.80 | 666.22 | 672.88 | 1,304,398 | 672.88 |
| 11/21/2024 | 653.91 | 673.06 | 649.02 | 672.16 | 2,857,235 | 672.16 |
| 11/20/2024 | 656.53 | 658.48 | 645.45 | 658.43 | 1,675,917 | 658.43 |
| 11/19/2024 | 662.82 | 671.41 | 653.47 | 662.16 | 1,638,807 | 662.16 |
| 11/18/2024 | 651.07 | 668.86 | 648.00 | 665.23 | 2,010,871 | 665.23 |
| 11/15/2024 | 678.36 | 679.88 | 657.51 | 658.63 | 3,063,216 | 658.63 |
| 11/14/2024 | 705.67 | 712.00 | 691.53 | 692.96 | 3,921,053 | 692.96 |
| 11/13/2024 | 664.62 | 673.68 | 656.78 | 673.41 | 2,452,109 | 673.41 |
| 11/12/2024 | 672.64 | 676.54 | 662.83 | 669.18 | 1,709,760 | 669.18 |
| 11/11/2024 | 671.77 | 671.99 | 661.94 | 671.31 | 1,519,069 | 671.31 |
| 11/08/2024 | 670.00 | 671.24 | 661.89 | 669.47 | 1,738,793 | 669.47 |
| 11/07/2024 | 674.11 | 679.84 | 669.81 | 677.21 | 1,757,044 | 677.21 |
| 11/06/2024 | 668.55 | 673.04 | 654.77 | 661.43 | 3,204,723 | 661.43 |
| 11/05/2024 | 673.51 | 685.52 | 673.47 | 676.46 | 1,280,583 | 676.46 |
| 11/04/2024 | 676.05 | 678.43 | 670.82 | 671.16 | 1,231,947 | 671.16 |
| 11/01/2024 | 678.55 | 682.76 | 673.46 | 674.73 | 1,801,785 | 674.73 |
| 10/31/2024 | 682.98 | 683.00 | 667.22 | 672.55 | 2,397,020 | 672.55 |