ASML
ASML Holding
EUV lithography monopoly
1815.27 $
OK - rising
slope: 0.0360 / accel: 6.4590
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1253 trading days)
Low:
363.15 $
High:
1999.96 $
Avg volume:
1.3M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1461.49 | 1479.30 | 1452.00 | 1476.50 | 1.1M | - |
| 2026-04-21 | 1476.09 | 1480.17 | 1446.25 | 1458.97 | 1.3M | -1.19% |
| 2026-04-22 | 1477.00 | 1477.00 | 1378.30 | 1443.66 | 2.6M | -1.05% |
| 2026-04-23 | 1438.95 | 1450.00 | 1396.23 | 1417.80 | 1.8M | -1.79% |
| 2026-04-24 | 1459.53 | 1472.65 | 1441.69 | 1457.70 | 1.8M | +2.81% |
| 2026-04-27 | 1457.84 | 1458.30 | 1415.69 | 1432.44 | 1.3M | -1.73% |
| 2026-04-28 | 1389.73 | 1398.63 | 1364.81 | 1384.56 | 1.9M | -3.34% |
| 2026-04-29 | 1386.71 | 1399.70 | 1374.92 | 1394.08 | 1.3M | +0.69% |
| 2026-04-30 | 1414.34 | 1446.65 | 1395.00 | 1438.99 | 1.4M | +3.22% |
| 2026-05-01 | 1428.29 | 1444.15 | 1414.00 | 1427.02 | 707.1K | -0.83% |
| 2026-05-04 | 1401.77 | 1417.07 | 1366.79 | 1386.21 | 1.8M | -2.86% |
| 2026-05-05 | 1432.42 | 1454.80 | 1414.39 | 1442.92 | 1.6M | +4.09% |
| 2026-05-06 | 1503.09 | 1545.52 | 1496.00 | 1544.74 | 2.3M | +7.06% |
| 2026-05-07 | 1548.74 | 1550.00 | 1497.81 | 1516.60 | 1.7M | -1.82% |
| 2026-05-08 | 1538.53 | 1595.31 | 1531.16 | 1592.02 | 2.3M | +4.97% |
| 2026-05-11 | 1559.30 | 1567.99 | 1521.36 | 1565.81 | 2.2M | -1.65% |
| 2026-05-12 | 1526.14 | 1535.11 | 1475.00 | 1520.94 | 1.8M | -2.87% |
| 2026-05-13 | 1539.39 | 1602.60 | 1521.08 | 1581.58 | 1.7M | +3.99% |
| 2026-05-14 | 1573.74 | 1603.49 | 1563.28 | 1584.51 | 1.4M | +0.19% |
| 2026-05-15 | 1511.74 | 1527.25 | 1486.64 | 1501.81 | 1.8M | -5.22% |
| 2026-05-18 | 1521.25 | 1522.49 | 1453.34 | 1472.39 | 1.7M | -1.96% |
| 2026-05-19 | 1449.93 | 1485.76 | 1441.31 | 1459.44 | 1.4M | -0.88% |
| 2026-05-20 | 1502.38 | 1555.80 | 1492.32 | 1550.13 | 1.7M | +6.21% |
| 2026-05-21 | 1548.68 | 1601.79 | 1545.94 | 1592.00 | 1.4M | +2.70% |
| 2026-05-22 | 1620.03 | 1653.53 | 1615.85 | 1632.90 | 1.7M | +2.57% |
| 2026-05-26 | 1641.85 | 1648.01 | 1604.25 | 1632.03 | 1.7M | -0.05% |
| 2026-05-27 | 1637.35 | 1639.13 | 1583.00 | 1597.87 | 1.4M | -2.09% |
| 2026-05-28 | 1617.09 | 1627.53 | 1580.00 | 1605.77 | 971.6K | +0.49% |
| 2026-05-29 | 1633.47 | 1654.20 | 1604.86 | 1612.76 | 1.1M | +0.44% |
| 2026-06-01 | 1594.47 | 1646.53 | 1585.61 | 1628.57 | 1.1M | +0.98% |
| 2026-06-02 | 1659.69 | 1708.32 | 1647.59 | 1705.37 | 1.5M | +4.72% |
| 2026-06-03 | 1709.31 | 1743.27 | 1690.00 | 1726.36 | 1.8M | +1.23% |
| 2026-06-04 | 1679.80 | 1779.29 | 1672.43 | 1757.47 | 2.2M | +1.80% |
| 2026-06-05 | 1685.36 | 1705.48 | 1638.38 | 1641.74 | 2.7M | -6.59% |
| 2026-06-08 | 1732.79 | 1769.49 | 1719.02 | 1749.04 | 2.1M | +6.54% |
| 2026-06-09 | 1776.62 | 1831.11 | 1676.28 | 1777.77 | 3.2M | +1.64% |
| 2026-06-10 | 1746.46 | 1812.00 | 1723.21 | 1734.19 | 2.6M | -2.45% |
| 2026-06-11 | 1780.00 | 1903.50 | 1775.10 | 1899.48 | 3.0M | +9.53% |
| 2026-06-12 | 1847.62 | 1892.80 | 1839.00 | 1863.55 | 2.5M | -1.89% |
| 2026-06-15 | 1894.54 | 1913.70 | 1865.00 | 1892.66 | 2.3M | +1.56% |
| 2026-06-16 | 1872.01 | 1881.16 | 1802.61 | 1803.89 | 1.8M | -4.69% |
| 2026-06-17 | 1897.20 | 1938.49 | 1865.32 | 1867.83 | 2.3M | +3.54% |
| 2026-06-18 | 1924.18 | 1942.87 | 1909.53 | 1929.68 | 2.4M | +3.31% |
| 2026-06-22 | 1953.52 | 1959.04 | 1886.44 | 1929.25 | 1.8M | -0.02% |
| 2026-06-23 | 1777.70 | 1812.95 | 1755.97 | 1778.46 | 2.4M | -7.82% |
| 2026-06-24 | 1750.42 | 1779.65 | 1730.29 | 1762.77 | 2.0M | -0.88% |
| 2026-06-25 | 1855.50 | 1855.91 | 1777.04 | 1841.18 | 2.2M | +4.45% |
| 2026-06-26 | 1781.66 | 1809.00 | 1767.64 | 1794.62 | 2.8M | -2.53% |
| 2026-06-29 | 1798.95 | 1886.12 | 1772.52 | 1883.11 | 1.8M | +4.93% |
| 2026-06-30 | 1915.50 | 1999.96 | 1913.88 | 1989.44 | 2.7M | +5.65% |
| 2026-07-01 | 1916.28 | 1943.00 | 1832.63 | 1843.04 | 2.6M | -7.36% |
| 2026-07-02 | 1843.98 | 1858.40 | 1748.02 | 1769.32 | 2.7M | -4.00% |
| 2026-07-06 | 1830.00 | 1868.60 | 1813.33 | 1825.07 | 1.9M | +3.15% |
| 2026-07-07 | 1737.13 | 1761.04 | 1717.31 | 1747.28 | 1.9M | -4.26% |
| 2026-07-08 | 1733.68 | 1780.66 | 1729.38 | 1768.65 | 1.4M | +1.22% |
| 2026-07-09 | 1835.46 | 1858.73 | 1796.76 | 1804.25 | 1.5M | +2.01% |
| 2026-07-10 | 1783.88 | 1815.18 | 1766.66 | 1797.32 | 1.2M | -0.38% |
| 2026-07-13 | 1773.54 | 1775.79 | 1718.08 | 1726.04 | 1.4M | -3.97% |
| 2026-07-14 | 1787.45 | 1798.27 | 1749.86 | 1775.64 | 2.5M | +2.87% |
| 2026-07-15 | 1825.06 | 1830.00 | 1735.65 | 1815.27 | 4.2M | +2.23% |