ASML Holding N.V.
ASMLNASDAQTechnology● Active
$1,641.74
$-115.73(-6.59%)
Market Cap$632.8B
P/E Ratio—
52W High$1743.27
52W Low$683.48
ASML Holding N.V.（ASML）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asml · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,779.29
Jun 4, 2026
-7.7% from here
5-Year Low5Y
$363.15
Oct 13, 2022
+352.1% from low
IPO Priceadj.
$2.74
Mar 15, 1995
+59.8K% since IPO
1 Year Ago
$770.20
Jun 9, 2025
+113.2% in 1Y
5 Years Ago
$680.73
Jun 8, 2021
+141.2% in 5Y
10 Years Ago
$101.10
Jun 8, 2016
+1.5K% in 10Y
Historical Price Data · ASML
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1,685.36 | $1,705.48 | $1,638.38 | $1,641.74 | $1,641.74 | 2.7M | -2.59% |
| Jun 4, 2026 | $1,679.80 | $1,779.29 | $1,672.43 | $1,757.47 | $1,757.47 | 2.2M | +4.62% |
| Jun 3, 2026 | $1,709.31 | $1,743.27 | $1,690.00 | $1,726.36 | $1,726.36 | 1.8M | +1.00% |
| Jun 2, 2026 | $1,659.69 | $1,708.32 | $1,647.59 | $1,705.37 | $1,705.37 | 1.5M | +2.75% |
| Jun 1, 2026 | $1,594.47 | $1,646.53 | $1,585.61 | $1,628.57 | $1,628.57 | 1.1M | +2.14% |
| May 29, 2026 | $1,633.47 | $1,654.20 | $1,604.86 | $1,612.76 | $1,612.76 | 1.1M | -1.27% |
| May 28, 2026 | $1,617.09 | $1,627.53 | $1,580.00 | $1,605.77 | $1,605.77 | 973K | -0.70% |
| May 27, 2026 | $1,637.35 | $1,639.13 | $1,583.00 | $1,597.87 | $1,597.87 | 1.4M | -2.41% |
| May 26, 2026 | $1,641.85 | $1,648.01 | $1,604.25 | $1,632.03 | $1,632.03 | 1.7M | -0.60% |
| May 22, 2026 | $1,620.03 | $1,653.53 | $1,615.85 | $1,632.90 | $1,632.90 | 1.7M | +0.79% |
| May 21, 2026 | $1,548.68 | $1,601.79 | $1,545.94 | $1,592.00 | $1,592.00 | 1.4M | +2.80% |
| May 20, 2026 | $1,502.38 | $1,555.80 | $1,492.32 | $1,550.13 | $1,550.13 | 1.7M | +3.18% |
| May 19, 2026 | $1,449.93 | $1,485.76 | $1,441.31 | $1,459.44 | $1,459.44 | 1.4M | +0.66% |
| May 18, 2026 | $1,521.25 | $1,522.49 | $1,453.34 | $1,472.39 | $1,472.39 | 1.7M | -3.21% |
| May 15, 2026 | $1,511.74 | $1,527.25 | $1,486.64 | $1,501.81 | $1,501.81 | 1.8M | -0.66% |
| May 14, 2026 | $1,573.74 | $1,603.49 | $1,563.28 | $1,584.51 | $1,584.51 | 1.4M | +0.68% |
| May 13, 2026 | $1,539.39 | $1,602.60 | $1,521.08 | $1,581.58 | $1,581.58 | 1.7M | +2.74% |
| May 12, 2026 | $1,526.14 | $1,535.11 | $1,475.00 | $1,520.94 | $1,520.94 | 1.8M | -0.34% |
| May 11, 2026 | $1,559.30 | $1,567.99 | $1,521.36 | $1,565.81 | $1,565.81 | 2.2M | +0.42% |
| May 8, 2026 | $1,538.53 | $1,595.31 | $1,531.16 | $1,592.02 | $1,592.02 | 2.3M | +3.48% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ASML
Jan 1 → Dec 31 · 6 years2026+44.8%$1133.76 → $1641.74
+44.8%
2025+51.7%$705.34 → $1069.86
+51.7%
2024-5.1%$730.00 → $693.08
-5.1%
2023+34.9%$561.28 → $756.92
+34.9%
2022-31.3%$795.74 → $546.40
-31.3%
2021+16.2%$685.00 → $796.14
+16.2%
Best Year2025 · +51.7%
Worst Year2022 · -31.3%
Positive Years4 / 6
Avg Annual Return+18.5%
6Y Total Return+139.7%
6Y CAGR~+15.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4B
Cisco Systems, Inc.
CSCO
$121.64+0.00%
Mkt Cap $479.4BWhat If You Invested in ASML?
If you invested $1,000 in ASML 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$16,239
Total Return+1523.9%
CAGR~+32.1% / yr
Profit+$15,239
Based on Jun 8, 2016 · $101.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ASML Holding N.V.（ASML）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1,641.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASML 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASML 历史股价FMP 日线复权 OHLCV