Comparing Back to the side-by-side chart ↗
ASML Holding N.V. New York Registry Shares (ASML) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 64 out of 100 (momentum 59 · quality 87 · valuation 25), as of 2026-10-31.
- Signal: Widest analyst gap — 16.2% off its high — yet the $2331 consensus implies +39.1%. (as of 2026-10-29)
- Trend: ASML Holding N.V. New York Registry Shares trades 1.9% below its 50-day and 5.1% above its 200-day moving average. (as of 2026-10-29)
- Index seat: Rubin Build-Out 100
ASML builds the lithography machines that pattern silicon during chip fabrication, using extreme ultraviolet and deep ultraviolet scanners for different node generations. It also sells metrology and inspection tools that check pattern accuracy on finished wafers, along with computational lithography software and servicing for machines already installed.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ASML overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1587.82 | 1609.26 | 1535.33 | 1565.90 | -6.55% | 2,162,081 |
| 2026-10-29 | 1657.42 | 1690.10 | 1650.82 | 1675.70 | +0.77% | 1,272,700 |
| 2026-10-28 | 1656.74 | 1673.06 | 1647.81 | 1662.85 | +1.67% | 1,071,000 |
| 2026-10-27 | 1617.74 | 1643.67 | 1598.66 | 1635.57 | +2.81% | 1,363,300 |
| 2026-10-26 | 1588.02 | 1612.00 | 1582.88 | 1590.90 | +1.22% | 1,944,800 |
| 2026-10-23 | 1550.48 | 1581.64 | 1550.00 | 1571.80 | +0.72% | 999,144 |
| 2026-10-22 | 1622.93 | 1628.29 | 1555.94 | 1560.54 | -6.93% | 2,035,060 |
| 2026-10-21 | 1680.53 | 1687.81 | 1661.62 | 1676.69 | +2.81% | 1,248,098 |
| 2026-10-20 | 1633.66 | 1654.21 | 1613.54 | 1630.84 | -0.99% | 995,660 |
| 2026-10-19 | 1678.75 | 1681.78 | 1646.02 | 1647.12 | +0.34% | 1,258,086 |
| 2026-10-16 | 1659.01 | 1686.32 | 1639.43 | 1641.52 | -0.96% | 1,887,700 |
| 2026-10-15 | 1616.14 | 1661.14 | 1594.03 | 1657.44 | +0.45% | 1,984,700 |
| 2026-10-14 | 1676.80 | 1734.50 | 1648.80 | 1650.00 | -3.94% | 2,877,200 |
| 2026-10-13 | 1707.00 | 1725.27 | 1682.02 | 1717.76 | -1.86% | 1,595,300 |
| 2026-10-12 | 1784.36 | 1784.81 | 1750.02 | 1750.24 | -1.69% | 1,103,400 |
| 2026-10-09 | 1819.14 | 1825.57 | 1778.00 | 1780.34 | +0.60% | 1,204,866 |
| 2026-10-08 | 1791.80 | 1842.53 | 1763.23 | 1769.79 | -1.95% | 1,932,507 |
| 2026-10-07 | 1788.92 | 1811.71 | 1785.74 | 1804.96 | -1.59% | 1,249,158 |
| 2026-10-06 | 1869.99 | 1869.99 | 1819.09 | 1834.10 | -1.39% | 1,627,464 |
| 2026-10-05 | 1852.53 | 1869.67 | 1841.80 | 1859.86 | -0.40% | 1,387,875 |
| 2026-10-02 | 1849.74 | 1873.50 | 1842.45 | 1867.31 | +3.25% | 1,344,400 |
| 2026-10-01 | 1799.10 | 1822.20 | 1791.25 | 1808.49 | -0.18% | 1,405,400 |
| 2026-09-30 | 1828.60 | 1830.00 | 1808.96 | 1811.67 | -1.24% | 1,220,700 |
| 2026-09-29 | 1811.51 | 1841.77 | 1800.40 | 1834.39 | +3.56% | 1,653,900 |
| 2026-09-28 | 1748.82 | 1784.56 | 1735.50 | 1771.41 | +1.58% | 1,368,800 |
| 2026-09-25 | 1741.25 | 1759.25 | 1728.11 | 1743.94 | +1.24% | 801,800 |
| 2026-09-24 | 1708.85 | 1736.84 | 1700.88 | 1722.50 | -1.27% | 1,263,300 |
| 2026-09-23 | 1731.20 | 1746.61 | 1704.30 | 1744.61 | -0.19% | 1,254,400 |
| 2026-09-22 | 1696.00 | 1749.70 | 1694.29 | 1747.90 | +2.14% | 1,174,500 |
| 2026-09-21 | 1693.07 | 1722.33 | 1677.09 | 1711.32 | +1.87% | 1,314,400 |
| 2026-09-18 | 1630.00 | 1681.61 | 1628.27 | 1679.92 | +3.08% | 2,523,800 |
| 2026-09-17 | 1637.07 | 1638.70 | 1614.02 | 1629.67 | +1.71% | 1,394,000 |
| 2026-09-16 | 1629.85 | 1629.85 | 1584.54 | 1602.22 | +0.67% | 1,334,100 |
| 2026-09-15 | 1615.61 | 1616.55 | 1575.78 | 1591.48 | +1.04% | 1,577,600 |
| 2026-09-14 | 1594.21 | 1610.41 | 1572.84 | 1575.15 | -7.25% | 1,970,800 |
| 2026-09-11 | 1726.87 | 1727.31 | 1696.21 | 1698.30 | +0.64% | 881,200 |
| 2026-09-10 | 1688.51 | 1716.63 | 1681.58 | 1687.43 | -2.43% | 1,078,100 |
| 2026-09-09 | 1727.72 | 1750.89 | 1722.92 | 1729.52 | -2.00% | 1,060,000 |
| 2026-09-08 | 1774.35 | 1790.00 | 1743.09 | 1764.85 | +2.91% | 1,352,800 |
| 2026-09-04 | 1678.74 | 1721.66 | 1675.93 | 1714.88 | +4.17% | 1,288,700 |
| 2026-09-03 | 1642.39 | 1656.31 | 1619.34 | 1646.19 | -2.15% | 1,437,500 |
| 2026-09-02 | 1672.21 | 1688.66 | 1650.20 | 1682.30 | +1.03% | 872,800 |
| 2026-09-01 | 1680.74 | 1684.00 | 1651.21 | 1665.14 | -1.82% | 1,004,800 |
| 2026-08-31 | 1708.68 | 1716.90 | 1679.33 | 1696.01 | -0.01% | 1,212,100 |
| 2026-08-28 | 1734.75 | 1740.00 | 1692.88 | 1696.16 | -2.24% | 1,257,700 |
| 2026-08-27 | 1746.53 | 1751.78 | 1719.11 | 1735.01 | -0.61% | 1,028,219 |
| 2026-08-26 | 1746.33 | 1761.71 | 1732.35 | 1745.64 | +0.08% | 879,335 |
| 2026-08-25 | 1759.15 | 1769.99 | 1735.87 | 1744.16 | +0.23% | 809,383 |
| 2026-08-24 | 1761.56 | 1761.98 | 1727.57 | 1740.13 | -1.34% | 1,203,901 |
| 2026-08-21 | 1763.51 | 1771.00 | 1741.00 | 1763.76 | +0.77% | 972,400 |
| 2026-08-20 | 1743.76 | 1775.82 | 1741.02 | 1750.31 | -0.08% | 825,400 |
| 2026-08-19 | 1797.72 | 1804.28 | 1748.85 | 1751.73 | -2.84% | 1,463,600 |
| 2026-08-18 | 1809.00 | 1820.41 | 1775.70 | 1802.98 | -4.26% | 1,509,300 |
| 2026-08-17 | 1871.68 | 1896.35 | 1860.12 | 1883.12 | +2.12% | 1,285,400 |
| 2026-08-14 | 1839.19 | 1853.32 | 1820.41 | 1844.08 | -0.21% | 929,000 |
| 2026-08-13 | 1819.07 | 1873.69 | 1813.30 | 1847.90 | +2.09% | 1,237,900 |
| 2026-08-12 | 1832.63 | 1845.00 | 1807.38 | 1810.07 | +0.59% | 1,388,800 |
| 2026-08-11 | 1793.93 | 1819.59 | 1778.32 | 1799.38 | +3.80% | 1,479,700 |
| 2026-08-10 | 1793.01 | 1794.47 | 1732.81 | 1733.48 | -0.43% | 1,107,000 |
| 2026-08-07 | 1759.71 | 1761.31 | 1720.11 | 1740.99 | +2.15% | 1,064,900 |
| 2026-08-06 | 1695.39 | 1735.53 | 1672.11 | 1704.37 | +1.56% | 1,072,500 |
| 2026-08-05 | 1700.42 | 1729.06 | 1671.75 | 1678.22 | -1.97% | 1,221,000 |
| 2026-08-04 | 1700.04 | 1717.56 | 1686.01 | 1711.89 | +4.22% | 1,526,700 |
| 2026-08-03 | 1609.69 | 1655.20 | 1582.00 | 1642.52 | +0.83% | 1,437,400 |
| 2026-07-31 | 1683.38 | 1692.15 | 1624.71 | 1629.00 | -1.36% | 1,601,445 |
| 2026-07-30 | 1645.07 | 1676.78 | 1626.44 | 1651.44 | +6.50% | 2,174,737 |
| 2026-07-29 | 1569.39 | 1621.46 | 1530.64 | 1550.69 | -2.04% | 2,545,724 |
| 2026-07-28 | 1580.50 | 1599.88 | 1553.58 | 1582.95 | -4.37% | 3,010,051 |
| 2026-07-27 | 1739.19 | 1746.70 | 1613.34 | 1655.26 | -5.80% | 3,330,930 |
| 2026-07-24 | 1789.88 | 1797.87 | 1739.88 | 1757.09 | -2.55% | 1,314,987 |
| 2026-07-23 | 1782.12 | 1823.58 | 1780.24 | 1803.00 | +0.06% | 1,106,723 |
| 2026-07-22 | 1767.65 | 1817.20 | 1767.04 | 1801.86 | +0.02% | 1,007,366 |
| 2026-07-21 | 1801.20 | 1823.88 | 1785.54 | 1801.51 | +3.59% | 1,681,073 |
| 2026-07-20 | 1778.69 | 1798.34 | 1728.60 | 1739.02 | -0.49% | 1,639,049 |
| 2026-07-17 | 1733.78 | 1790.91 | 1703.40 | 1747.58 | -2.09% | 2,209,396 |
| 2026-07-16 | 1796.91 | 1853.45 | 1779.12 | 1784.87 | -1.67% | 2,581,408 |
| 2026-07-15 | 1825.06 | 1830.00 | 1735.65 | 1815.27 | +2.23% | 4,189,308 |
| 2026-07-14 | 1787.44 | 1798.27 | 1749.86 | 1775.64 | +2.87% | 2,529,139 |
| 2026-07-13 | 1773.54 | 1775.79 | 1718.08 | 1726.04 | -3.97% | 1,419,848 |
| 2026-07-10 | 1783.88 | 1815.18 | 1766.66 | 1797.32 | -0.38% | 1,218,431 |
| 2026-07-09 | 1835.46 | 1858.73 | 1796.76 | 1804.25 | +2.01% | 1,547,375 |
| 2026-07-08 | 1733.68 | 1780.66 | 1729.38 | 1768.65 | +1.22% | 1,424,503 |
| 2026-07-07 | 1737.13 | 1761.04 | 1717.31 | 1747.28 | -4.26% | 1,863,937 |
| 2026-07-06 | 1830.00 | 1868.60 | 1813.33 | 1825.07 | +3.15% | 1,944,969 |
| 2026-07-02 | 1843.98 | 1858.39 | 1748.02 | 1769.32 | -4.00% | 2,700,984 |
| 2026-07-01 | 1916.28 | 1943.00 | 1832.63 | 1843.04 | -7.36% | 2,584,671 |
| 2026-06-30 | 1915.49 | 1999.96 | 1913.88 | 1989.44 | +5.65% | 2,712,566 |
| 2026-06-29 | 1798.95 | 1886.12 | 1772.52 | 1883.11 | +4.93% | 1,760,518 |
| 2026-06-26 | 1781.65 | 1809.00 | 1767.64 | 1794.62 | -2.53% | 2,839,951 |
| 2026-06-25 | 1855.50 | 1855.91 | 1777.04 | 1841.18 | +4.45% | 2,199,736 |
| 2026-06-24 | 1750.42 | 1779.65 | 1730.29 | 1762.77 | -0.88% | 2,028,200 |
| 2026-06-23 | 1777.70 | 1812.95 | 1755.97 | 1778.46 | -7.82% | 2,415,719 |
| 2026-06-22 | 1953.52 | 1959.04 | 1886.44 | 1929.25 | -0.02% | 1,793,261 |
| 2026-06-18 | 1924.18 | 1942.87 | 1909.53 | 1929.68 | +3.31% | 2,406,100 |
| 2026-06-17 | 1897.20 | 1938.49 | 1865.32 | 1867.83 | +3.54% | 2,322,900 |
| 2026-06-16 | 1872.01 | 1881.16 | 1802.61 | 1803.89 | -4.69% | 1,797,600 |
| 2026-06-15 | 1894.54 | 1913.70 | 1865.00 | 1892.66 | +1.56% | 2,339,100 |
| 2026-06-12 | 1847.62 | 1892.80 | 1839.00 | 1863.55 | -1.89% | 2,531,327 |
| 2026-06-11 | 1780.00 | 1903.50 | 1775.10 | 1899.48 | +9.53% | 2,965,648 |
| 2026-06-10 | 1746.46 | 1812.00 | 1723.21 | 1734.19 | -2.45% | 2,586,351 |
| 2026-06-09 | 1776.62 | 1831.11 | 1676.28 | 1777.77 | +1.64% | 3,151,378 |
| 2026-06-08 | 1732.79 | 1769.49 | 1719.02 | 1749.04 | +6.54% | 2,062,087 |
| 2026-06-05 | 1685.36 | 1705.48 | 1638.38 | 1641.74 | -6.59% | 2,744,563 |
| 2026-06-04 | 1679.80 | 1779.29 | 1672.43 | 1757.47 | +1.80% | 2,248,204 |
| 2026-06-03 | 1709.31 | 1743.27 | 1690.00 | 1726.36 | +1.23% | 1,826,858 |
| 2026-06-02 | 1659.69 | 1708.32 | 1647.59 | 1705.37 | +4.72% | 1,484,001 |
| 2026-06-01 | 1594.47 | 1646.53 | 1585.61 | 1628.57 | +0.98% | 1,058,867 |
| 2026-05-29 | 1633.47 | 1654.20 | 1604.86 | 1612.76 | +0.44% | 1,070,357 |
| 2026-05-28 | 1617.09 | 1627.53 | 1580.00 | 1605.77 | +0.49% | 972,545 |
| 2026-05-27 | 1637.35 | 1639.13 | 1583.00 | 1597.87 | -2.09% | 1,363,624 |
| 2026-05-26 | 1641.85 | 1648.01 | 1604.25 | 1632.03 | -0.05% | 1,653,188 |
| 2026-05-22 | 1620.03 | 1653.53 | 1615.85 | 1632.90 | +2.57% | 1,666,700 |
| 2026-05-21 | 1548.68 | 1601.79 | 1545.94 | 1592.00 | +2.70% | 1,358,415 |
| 2026-05-20 | 1502.38 | 1555.80 | 1492.32 | 1550.13 | +6.21% | 1,744,537 |
| 2026-05-19 | 1449.93 | 1485.76 | 1441.31 | 1459.44 | -0.88% | 1,395,420 |
| 2026-05-18 | 1521.24 | 1522.48 | 1453.34 | 1472.39 | -1.96% | 1,664,400 |
| 2026-05-15 | 1511.74 | 1527.25 | 1486.64 | 1501.81 | -5.22% | 1,807,381 |
| 2026-05-14 | 1573.74 | 1603.49 | 1563.28 | 1584.51 | +0.19% | 1,412,600 |
| 2026-05-13 | 1539.39 | 1602.60 | 1521.08 | 1581.58 | +3.99% | 1,691,220 |
| 2026-05-12 | 1526.14 | 1535.11 | 1475.00 | 1520.94 | -2.87% | 1,846,830 |
| 2026-05-11 | 1559.30 | 1567.99 | 1521.36 | 1565.81 | -1.65% | 2,191,329 |
| 2026-05-08 | 1538.53 | 1595.31 | 1531.16 | 1592.02 | +4.97% | 2,288,336 |
| 2026-05-07 | 1548.74 | 1550.00 | 1497.81 | 1516.60 | -1.82% | 1,726,700 |
| 2026-05-06 | 1503.09 | 1545.52 | 1496.00 | 1544.74 | +7.06% | 2,312,400 |
| 2026-05-05 | 1432.42 | 1454.80 | 1414.39 | 1442.92 | +4.09% | 1,621,400 |
| 2026-05-04 | 1401.77 | 1417.07 | 1366.79 | 1386.21 | -2.86% | 1,755,700 |
| 2026-05-01 | 1428.29 | 1444.15 | 1414.00 | 1427.02 | -0.83% | 707,100 |
| 2026-04-30 | 1414.34 | 1446.65 | 1395.00 | 1438.99 | +3.22% | 1,414,400 |
| 2026-04-29 | 1386.71 | 1399.70 | 1374.92 | 1394.08 | +0.69% | 1,256,500 |
| 2026-04-28 | 1389.73 | 1398.63 | 1364.81 | 1384.56 | -3.34% | 1,926,900 |
| 2026-04-27 | 1457.84 | 1458.30 | 1415.69 | 1432.44 | -1.73% | 1,326,200 |
| 2026-04-24 | 1459.53 | 1472.65 | 1441.69 | 1457.70 | +2.81% | 1,751,836 |
| 2026-04-23 | 1438.94 | 1450.00 | 1396.23 | 1417.80 | -1.79% | 1,800,477 |
| 2026-04-22 | 1477.00 | 1477.00 | 1378.30 | 1443.66 | -1.05% | 2,621,794 |
| 2026-04-21 | 1476.09 | 1480.17 | 1446.25 | 1458.97 | -1.19% | 1,274,593 |
| 2026-04-20 | 1461.49 | 1479.30 | 1452.00 | 1476.50 | +1.14% | 1,091,852 |
| 2026-04-17 | 1463.76 | 1472.48 | 1445.69 | 1459.80 | +3.47% | 1,876,496 |
| 2026-04-16 | 1453.00 | 1453.92 | 1406.50 | 1410.83 | -4.79% | 2,626,711 |
| 2026-04-15 | 1473.53 | 1486.17 | 1415.25 | 1481.77 | -2.41% | 4,251,666 |
| 2026-04-14 | 1526.39 | 1531.98 | 1496.98 | 1518.30 | +1.21% | 1,769,180 |
| 2026-04-13 | 1465.16 | 1500.80 | 1461.03 | 1500.20 | +1.48% | 1,709,372 |
| 2026-04-10 | 1482.35 | 1502.50 | 1473.71 | 1478.28 | +2.05% | 1,519,599 |
| 2026-04-09 | 1412.12 | 1453.55 | 1412.12 | 1448.64 | +1.94% | 1,579,677 |
| 2026-04-08 | 1421.00 | 1429.29 | 1384.22 | 1421.05 | +8.77% | 2,427,277 |
| 2026-04-07 | 1290.44 | 1309.00 | 1272.20 | 1306.45 | +0.19% | 1,368,911 |
| 2026-04-06 | 1315.11 | 1320.00 | 1280.36 | 1304.01 | -1.00% | 1,299,180 |
| 2026-04-02 | 1305.54 | 1356.20 | 1298.18 | 1317.23 | -3.13% | 1,883,406 |
| 2026-04-01 | 1345.64 | 1385.72 | 1344.56 | 1359.76 | +2.95% | 1,744,981 |
| 2026-03-31 | 1284.33 | 1322.41 | 1276.01 | 1320.83 | +5.33% | 1,731,472 |
| 2026-03-30 | 1318.77 | 1322.92 | 1248.11 | 1253.96 | -3.72% | 2,144,468 |
| 2026-03-27 | 1318.43 | 1333.78 | 1298.52 | 1302.47 | -2.03% | 1,759,696 |
| 2026-03-26 | 1356.81 | 1359.42 | 1326.85 | 1329.50 | -4.62% | 1,721,069 |
| 2026-03-25 | 1394.09 | 1405.83 | 1366.68 | 1393.89 | -0.40% | 1,610,003 |
| 2026-03-24 | 1349.12 | 1413.28 | 1348.68 | 1399.42 | +2.18% | 1,801,003 |
| 2026-03-23 | 1359.73 | 1400.39 | 1348.11 | 1369.62 | +3.98% | 1,983,247 |
| 2026-03-20 | 1357.26 | 1370.00 | 1291.10 | 1317.25 | -3.60% | 2,645,128 |
| 2026-03-19 | 1315.24 | 1372.46 | 1310.37 | 1366.39 | +0.83% | 1,619,149 |
| 2026-03-18 | 1373.37 | 1381.29 | 1354.02 | 1355.17 | -2.45% | 1,391,446 |
| 2026-03-17 | 1385.05 | 1391.06 | 1369.31 | 1389.16 | +0.99% | 1,135,989 |
| 2026-03-16 | 1379.52 | 1390.16 | 1368.20 | 1375.56 | +2.22% | 1,310,431 |
| 2026-03-13 | 1367.54 | 1386.79 | 1342.50 | 1345.69 | -0.44% | 1,179,035 |
| 2026-03-12 | 1372.54 | 1372.54 | 1333.57 | 1351.58 | -2.53% | 1,780,185 |
| 2026-03-11 | 1383.96 | 1404.78 | 1372.00 | 1386.68 | +0.24% | 1,171,989 |
| 2026-03-10 | 1374.59 | 1407.54 | 1369.91 | 1383.40 | +1.91% | 1,650,928 |
| 2026-03-09 | 1284.79 | 1359.00 | 1276.11 | 1357.42 | +5.00% | 1,808,899 |
| 2026-03-06 | 1293.86 | 1338.00 | 1286.67 | 1292.80 | -5.52% | 1,900,072 |
| 2026-03-05 | 1381.12 | 1407.38 | 1339.45 | 1368.36 | -2.22% | 1,806,155 |
| 2026-03-04 | 1391.13 | 1405.55 | 1372.71 | 1399.37 | +2.82% | 1,486,729 |
| 2026-03-03 | 1357.58 | 1373.50 | 1329.03 | 1360.94 | -4.40% | 2,012,456 |
| 2026-03-02 | 1417.75 | 1442.68 | 1411.21 | 1423.54 | -1.86% | 1,492,377 |
| 2026-02-27 | 1430.34 | 1461.72 | 1424.50 | 1450.56 | -0.90% | 1,358,271 |
| 2026-02-26 | 1512.82 | 1514.33 | 1426.59 | 1463.80 | -4.11% | 2,177,889 |
| 2026-02-25 | 1522.40 | 1547.22 | 1516.48 | 1526.51 | +1.92% | 1,306,850 |
| 2026-02-24 | 1500.02 | 1507.35 | 1473.93 | 1497.80 | +0.79% | 1,538,909 |
| 2026-02-23 | 1471.39 | 1493.01 | 1462.00 | 1485.99 | +1.12% | 1,284,188 |
| 2026-02-20 | 1449.42 | 1487.01 | 1448.32 | 1469.59 | +0.73% | 1,102,465 |
| 2026-02-19 | 1439.04 | 1459.79 | 1427.58 | 1458.93 | -0.67% | 1,135,216 |
| 2026-02-18 | 1436.47 | 1476.50 | 1427.38 | 1468.72 | +3.45% | 1,334,359 |
| 2026-02-17 | 1392.57 | 1428.50 | 1382.75 | 1419.78 | +0.94% | 1,097,175 |
| 2026-02-13 | 1414.85 | 1436.66 | 1401.00 | 1406.61 | -0.02% | 1,249,325 |
| 2026-02-12 | 1435.23 | 1439.25 | 1392.20 | 1406.87 | -2.00% | 1,518,087 |
| 2026-02-11 | 1440.39 | 1451.49 | 1409.34 | 1435.63 | +1.56% | 1,139,284 |
| 2026-02-10 | 1439.27 | 1439.89 | 1410.80 | 1413.62 | -1.11% | 1,200,609 |
| 2026-02-09 | 1415.84 | 1437.09 | 1408.60 | 1429.49 | +1.17% | 1,125,090 |
| 2026-02-06 | 1372.37 | 1415.97 | 1368.52 | 1413.01 | +4.66% | 1,970,991 |
| 2026-02-05 | 1329.12 | 1368.86 | 1319.53 | 1350.16 | +0.82% | 1,790,238 |
| 2026-02-04 | 1395.76 | 1406.10 | 1316.06 | 1339.13 | -4.07% | 2,479,419 |
| 2026-02-03 | 1436.04 | 1445.81 | 1371.91 | 1395.88 | -3.16% | 2,205,095 |
| 2026-02-02 | 1397.24 | 1453.16 | 1395.40 | 1441.39 | +1.29% | 1,766,645 |
| 2026-01-30 | 1440.04 | 1466.43 | 1416.01 | 1423.00 | -2.21% | 2,358,843 |
| 2026-01-29 | 1459.32 | 1467.49 | 1399.09 | 1455.16 | +2.27% | 2,818,923 |
| 2026-01-28 | 1493.00 | 1493.47 | 1408.05 | 1422.92 | -2.18% | 5,036,812 |
| 2026-01-27 | 1417.63 | 1473.59 | 1417.00 | 1454.59 | +2.92% | 3,473,865 |
| 2026-01-26 | 1385.87 | 1419.95 | 1385.15 | 1413.35 | +1.75% | 2,001,284 |
| 2026-01-23 | 1376.32 | 1393.36 | 1363.27 | 1389.04 | -0.43% | 1,556,330 |
| 2026-01-22 | 1393.65 | 1398.80 | 1373.28 | 1395.00 | +2.57% | 1,844,197 |
| 2026-01-21 | 1332.00 | 1371.00 | 1322.67 | 1360.09 | +2.57% | 2,387,170 |
| 2026-01-20 | 1319.12 | 1351.26 | 1311.31 | 1326.07 | -2.39% | 2,970,754 |
| 2026-01-16 | 1355.70 | 1375.37 | 1338.24 | 1358.57 | +2.03% | 2,469,093 |
| 2026-01-15 | 1353.63 | 1358.00 | 1330.00 | 1331.60 | +5.37% | 2,858,388 |
| 2026-01-14 | 1267.12 | 1273.27 | 1249.62 | 1263.72 | -0.51% | 1,536,542 |
| 2026-01-13 | 1282.32 | 1291.48 | 1268.12 | 1270.16 | -0.86% | 1,374,151 |
| 2026-01-12 | 1256.06 | 1283.56 | 1255.25 | 1281.23 | +0.58% | 1,488,621 |
| 2026-01-09 | 1232.85 | 1282.00 | 1220.99 | 1273.88 | +6.66% | 2,394,482 |
| 2026-01-08 | 1217.26 | 1224.54 | 1176.00 | 1194.32 | -2.78% | 1,682,340 |
| 2026-01-07 | 1227.45 | 1235.76 | 1222.00 | 1228.47 | -1.10% | 1,351,231 |
| 2026-01-06 | 1222.82 | 1246.38 | 1222.42 | 1242.19 | +1.14% | 1,895,825 |
| 2026-01-05 | 1211.22 | 1237.86 | 1211.22 | 1228.19 | +5.53% | 3,290,571 |
| 2026-01-02 | 1133.76 | 1172.77 | 1133.48 | 1163.78 | +8.78% | 2,697,944 |
| 2025-12-31 | 1080.22 | 1080.54 | 1068.92 | 1069.86 | -0.21% | 561,668 |
| 2025-12-30 | 1084.58 | 1086.06 | 1070.42 | 1072.14 | +0.58% | 807,741 |
| 2025-12-29 | 1064.58 | 1073.65 | 1061.07 | 1065.99 | -0.63% | 424,273 |
| 2025-12-26 | 1066.24 | 1076.09 | 1063.08 | 1072.75 | +0.68% | 364,055 |
| 2025-12-24 | 1059.82 | 1066.80 | 1057.44 | 1065.52 | +0.35% | 229,835 |
| 2025-12-23 | 1057.93 | 1064.75 | 1055.69 | 1061.84 | +0.46% | 543,828 |
| 2025-12-22 | 1066.00 | 1067.15 | 1050.00 | 1056.98 | +0.09% | 703,674 |
| 2025-12-19 | 1042.56 | 1062.68 | 1042.56 | 1056.02 | +1.90% | 2,319,777 |
| 2025-12-18 | 1047.96 | 1051.81 | 1035.15 | 1036.31 | +2.06% | 1,645,770 |
| 2025-12-17 | 1060.77 | 1065.12 | 1010.01 | 1015.43 | -5.63% | 2,140,860 |
| 2025-12-16 | 1081.53 | 1088.06 | 1065.94 | 1076.05 | -1.08% | 956,300 |
| 2025-12-15 | 1089.35 | 1097.70 | 1079.59 | 1087.82 | +0.64% | 1,283,419 |
| 2025-12-12 | 1109.39 | 1114.56 | 1077.19 | 1080.85 | -3.74% | 1,622,974 |
| 2025-12-11 | 1114.75 | 1127.75 | 1095.47 | 1122.84 | +0.31% | 1,403,626 |
| 2025-12-10 | 1109.40 | 1123.96 | 1098.88 | 1119.32 | +0.71% | 1,093,577 |
| 2025-12-09 | 1107.89 | 1115.74 | 1105.61 | 1111.44 | -0.74% | 904,939 |
| 2025-12-08 | 1118.82 | 1134.17 | 1114.03 | 1119.69 | +1.84% | 1,118,835 |
| 2025-12-05 | 1121.92 | 1129.38 | 1098.26 | 1099.47 | -0.96% | 1,054,353 |
| 2025-12-04 | 1122.53 | 1129.54 | 1102.17 | 1110.08 | -2.70% | 1,511,799 |
| 2025-12-03 | 1110.24 | 1141.72 | 1105.62 | 1140.92 | +2.90% | 2,059,508 |
| 2025-12-02 | 1089.61 | 1113.20 | 1088.68 | 1108.78 | +1.91% | 1,425,973 |
| 2025-12-01 | 1056.03 | 1091.30 | 1054.47 | 1087.99 | +2.64% | 2,099,620 |
| 2025-11-28 | 1040.40 | 1060.28 | 1035.44 | 1060.00 | +1.83% | 939,565 |
| 2025-11-26 | 1040.67 | 1055.00 | 1037.30 | 1040.97 | +3.76% | 1,572,350 |
| 2025-11-25 | 993.83 | 1006.88 | 973.74 | 1003.22 | +1.56% | 1,193,049 |
| 2025-11-24 | 977.62 | 995.14 | 977.59 | 987.82 | +2.20% | 1,628,053 |
| 2025-11-21 | 963.35 | 978.54 | 946.11 | 966.57 | -1.47% | 2,481,789 |
| 2025-11-20 | 1042.23 | 1050.95 | 977.00 | 981.04 | -5.61% | 2,055,079 |
| 2025-11-19 | 1005.76 | 1044.73 | 1005.00 | 1039.33 | +3.51% | 1,587,782 |
| 2025-11-18 | 1011.08 | 1017.72 | 993.99 | 1004.06 | -1.56% | 1,414,014 |
| 2025-11-17 | 1004.72 | 1025.00 | 1004.27 | 1020.00 | +1.29% | 1,691,487 |
| 2025-11-14 | 989.30 | 1018.07 | 981.00 | 1006.98 | -1.26% | 1,308,114 |
| 2025-11-13 | 1040.99 | 1041.86 | 1009.50 | 1019.86 | -1.68% | 1,406,283 |
| 2025-11-12 | 1030.16 | 1038.70 | 1025.23 | 1037.33 | +1.46% | 961,862 |
| 2025-11-11 | 1031.77 | 1036.97 | 1017.78 | 1022.42 | -1.58% | 1,025,984 |
| 2025-11-10 | 1036.77 | 1042.79 | 1021.07 | 1038.79 | +2.15% | 992,919 |
| 2025-11-07 | 1031.10 | 1035.40 | 996.82 | 1016.96 | -1.19% | 1,841,935 |
| 2025-11-06 | 1039.88 | 1041.53 | 1026.44 | 1029.20 | -1.39% | 1,073,024 |
| 2025-11-05 | 1031.10 | 1050.63 | 1030.80 | 1043.75 | +1.32% | 1,169,376 |
| 2025-11-04 | 1049.94 | 1063.26 | 1028.83 | 1030.14 | -3.44% | 1,735,144 |
| 2025-11-03 | 1063.02 | 1073.40 | 1062.99 | 1066.82 | +0.72% | 868,132 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+17.35%). Worst month: Jul (-8.87%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is ASML Holding N.V. New York Registry Shares's (ASML) latest close?
1565.90 on 2026-10-30, from the Closelook data lake's daily price record.
What is ASML's 52-week high and low?
1999.96 high and 946.11 low over the trailing 52 weeks, as of 2026-10-30.
What is ASML Holding N.V. New York Registry Shares's strongest and weakest month historically?
Historically, ASML's strongest calendar month has been Jan (average +17.35%) and its weakest Jul (average -8.87%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is ASML Holding N.V. New York Registry Shares's Closelooknet score?
64 out of 100 (momentum 59 · quality 87 · valuation 25), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ASML?
Widest analyst gap: 16.2% off its high — yet the $2331 consensus implies +39.1%. As of 2026-10-29. A research diary reading, not advice.
Is ASML above its 50-day and 200-day moving averages?
ASML Holding N.V. New York Registry Shares trades 1.9% below its 50-day and 5.1% above its 200-day moving average (1.3% below its 20-day). As of 2026-10-29.