ASML: ASML Holding NV

As of Friday, December 5th, 2025

$ 1,099.47

-10.61 -0.96%

Open: 1,121.93
High: 1,129.38
Low: 1,098.26
Volume: 1,031,651
Previous Close on Thursday, December 4th, 2025

$ 1,110.08

-30.84 -2.70%

Open: 1,122.53
High: 1,129.54
Low: 1,102.17
Volume: 1,488,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 1,121.93 1,129.38 1,098.26 1,099.47 1,031,651 -10.61 -0.96
2025-12-04 1,122.53 1,129.54 1,102.17 1,110.08 1,488,069 -30.84 -2.70
2025-12-03 1,110.24 1,141.72 1,105.62 1,140.92 2,053,942 +32.14 +2.90
2025-12-02 1,089.61 1,113.21 1,088.68 1,108.78 1,423,461 +20.79 +1.91
2025-12-01 1,056.03 1,091.30 1,054.47 1,087.99 2,099,380 +27.99 +2.64
2025-11-28 1,040.40 1,060.28 1,035.44 1,060.00 826,042 +19.03 +1.83
2025-11-26 1,040.67 1,055.00 1,037.30 1,040.97 1,568,524 +37.75 +3.76
2025-11-25 993.83 1,006.88 973.74 1,003.22 1,090,236 +15.40 +1.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1,141.72
On 2025-12-03		 1,054.47
On 2025-12-01		 39.47 3.72 1,141.72
On 2025-12-03		 1,098.26
On 2025-12-05		 -3.81 1,109.45
10D 1,141.72
On 2025-12-03		 946.11
On 2025-11-21		 118.43 12.07 1,141.72
On 2025-12-03		 1,098.26
On 2025-12-05		 -3.81 1,060.58
20D 1,141.72
On 2025-12-03		 946.11
On 2025-11-21		 70.27 6.83 1,050.95
On 2025-11-20		 946.11
On 2025-11-21		 -9.98 1,039.63
WTD 1,141.72
On 2025-12-03		 1,054.47
On 2025-12-01		 39.47 3.72 1,141.72
On 2025-12-03		 1,098.26
On 2025-12-05		 -3.81 1,109.45
MTD 1,141.72
On 2025-12-03		 1,054.47
On 2025-12-01		 39.47 3.72 1,141.72
On 2025-12-03		 1,098.26
On 2025-12-05		 -3.81 1,109.45
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GH

Guardant Health Inc.

102.02 -6.50 -5.99 3,751,589
ADT

ADT Inc.

8.18 +0.07 +0.86 6,429,320
ASML

ASML Holding NV

1,099.47 -10.61 -0.96 1,031,651