{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "ASML", "3. Last Refreshed": "2025-10-22", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-22": { "1. open": "1026.4500", "2. high": "1033.1800", "3. low": "997.6700", "4. close": "1011.5650", "5. volume": "1328598" }, "2025-10-21": { "1. open": "1036.3050", "2. high": "1037.4750", "3. low": "1024.1500", "4. close": "1025.0200", "5. volume": "1072158" }, "2025-10-20": { "1. open": "1031.7500", "2. high": "1052.1700", "3. low": "1031.4900", "4. close": "1042.1500", "5. volume": "1271713" }, "2025-10-17": { "1. open": "1020.5900", "2. high": "1032.7650", "3. low": "1015.0000", "4. close": "1029.2700", "5. volume": "1663654" }, "2025-10-16": { "1. open": "1037.1650", "2. high": "1049.3800", "3. low": "1011.1000", "4. close": "1019.5900", "5. volume": "1938400" }, "2025-10-15": { "1. open": "1030.1300", "2. high": "1033.0000", "3. low": "993.5400", "4. close": "1009.8100", "5. volume": "2900314" }, "2025-10-14": { "1. open": "967.4600", "2. high": "993.4800", "3. low": "966.0000", "4. close": "983.1800", "5. volume": "2422053" }, "2025-10-13": { "1. open": "971.7300", "2. high": "985.1800", "3. low": "966.9677", "4. close": "984.6600", "5. volume": "2223867" }, "2025-10-10": { "1. open": "970.6900", "2. high": "976.2000", "3. low": "935.4100", "4. close": "936.1900", "5. volume": "2933917" }, "2025-10-09": { "1. open": "985.3500", "2. high": "987.5299", "3. low": "971.5100", "4. close": "980.5400", "5. volume": "1496016" }, "2025-10-08": { "1. open": "977.9500", "2. high": "991.5946", "3. low": "977.4232", "4. close": "987.8100", "5. volume": "1946965" }, "2025-10-07": { "1. open": "1042.8300", "2. high": "1044.8500", "3. low": "1001.0000", "4. close": "1002.3000", "5. volume": "1667799" }, "2025-10-06": { "1. open": "1040.4400", "2. high": "1059.0000", "3. low": "1040.1000", "4. close": "1043.3000", "5. volume": "1385409" }, "2025-10-03": { "1. open": "1031.0000", "2. high": "1039.8499", "3. low": "1025.4600", "4. close": "1032.2200", "5. volume": "1352255" }, "2025-10-02": { "1. open": "1039.0000", "2. high": "1040.2300", "3. low": "1021.8900", "4. close": "1030.1700", "5. volume": "1689112" }, "2025-10-01": { "1. open": "965.6050", "2. high": "1005.3600", "3. low": "964.8200", "4. close": "1003.2700", "5. volume": "1963844" }, "2025-09-30": { "1. open": "968.0350", "2. high": "975.6400", "3. low": "963.0700", "4. close": "968.0900", "5. volume": "1303600" }, "2025-09-29": { "1. open": "963.7250", "2. high": "972.0700", "3. low": "962.3650", "4. close": "962.6100", "5. volume": "1213774" }, "2025-09-26": { "1. open": "946.2350", "2. high": "955.2200", "3. low": "942.7500", "4. close": "951.5200", "5. volume": "955167" }, "2025-09-25": { "1. open": "938.2000", "2. high": "952.6560", "3. low": "937.1162", "4. close": "949.5500", "5. volume": "1272550" }, "2025-09-24": { "1. open": "949.7200", "2. high": "953.6000", "3. low": "940.9500", "4. close": "946.9400", "5. volume": "1400746" }, "2025-09-23": { "1. open": "964.4100", "2. high": "977.4800", "3. low": "956.0001", "4. close": "963.5100", "5. volume": "1664763" }, "2025-09-22": { "1. open": "960.9200", "2. high": "964.5400", "3. low": "953.5930", "4. close": "957.8000", "5. volume": "1885014" }, "2025-09-19": { "1. open": "926.0700", "2. high": "938.6500", "3. low": "925.8700", "4. close": "932.1500", "5. volume": "2410535" }, "2025-09-18": { "1. open": "928.6700", "2. high": "938.6800", "3. low": "916.0300", "4. close": "927.8000", "5. volume": "3176125" }, "2025-09-17": { "1. open": "868.2300", "2. high": "877.6250", "3. low": "861.1800", "4. close": "872.2700", "5. volume": "1553313" }, "2025-09-16": { "1. open": "879.9400", "2. high": "881.4599", "3. low": "867.5700", "4. close": "878.4200", "5. volume": "1832378" }, "2025-09-15": { "1. open": "834.9250", "2. high": "868.7200", "3. low": "833.9200", "4. close": "867.3000", "5. volume": "2702283" }, "2025-09-12": { "1. open": "808.5200", "2. high": "815.7800", "3. low": "806.3000", "4. close": "813.8700", "5. volume": "1019692" }, "2025-09-11": { "1. open": "799.6900", "2. high": "809.1450", "3. low": "798.5100", "4. close": "804.1600", "5. volume": "1297847" }, "2025-09-10": { "1. open": "806.8150", "2. high": "809.6000", "3. low": "791.0200", "4. close": "793.1400", "5. volume": "1634290" }, "2025-09-09": { "1. open": "795.2000", "2. high": "805.8400", "3. low": "793.1200", "4. close": "805.1300", "5. volume": "1324125" }, "2025-09-08": { "1. open": "789.6500", "2. high": "798.7000", "3. low": "786.7500", "4. close": "796.2500", "5. volume": "1284454" }, "2025-09-05": { "1. open": "774.8800", "2. high": "783.0950", "3. low": "766.2401", "4. close": "781.7000", "5. volume": "1887344" }, "2025-09-04": { "1. open": "737.0500", "2. high": "756.9000", "3. low": "735.4300", "4. close": "753.4300", "5. volume": "1532740" }, "2025-09-03": { "1. open": "732.2200", "2. high": "738.3000", "3. low": "729.5600", "4. close": "736.8200", "5. volume": "1327489" }, "2025-09-02": { "1. open": "717.2100", "2. high": "727.2000", "3. low": "716.2000", "4. close": "725.8500", "5. volume": "1867363" }, "2025-08-29": { "1. open": "753.0000", "2. high": "753.6000", "3. low": "739.7900", "4. close": "742.6200", "5. volume": "1317792" }, "2025-08-28": { "1. open": "770.0000", "2. high": "773.1700", "3. low": "760.8700", "4. close": "763.4600", "5. volume": "985360" }, "2025-08-27": { "1. open": "760.0000", "2. high": "770.5800", "3. low": "757.7900", "4. close": "770.0000", "5. volume": "1140737" }, "2025-08-26": { "1. open": "758.7700", "2. high": "763.5000", "3. low": "755.9100", "4. close": "763.2000", "5. volume": "860093" }, "2025-08-25": { "1. open": "754.7500", "2. high": "758.2600", "3. low": "752.0900", "4. close": "754.4600", "5. volume": "731124" }, "2025-08-22": { "1. open": "741.6800", "2. high": "761.5700", "3. low": "740.3700", "4. close": "754.8900", "5. volume": "1455979" }, "2025-08-21": { "1. open": "739.3600", "2. high": "741.5000", "3. low": "732.1100", "4. close": "735.4000", "5. volume": "952689" }, "2025-08-20": { "1. open": "750.8000", "2. high": "753.4350", "3. low": "738.1750", "4. close": "749.4900", "5. volume": "1368382" }, "2025-08-19": { "1. open": "751.5350", "2. high": "755.6900", "3. low": "741.7100", "4. close": "743.6100", "5. volume": "1121286" }, "2025-08-18": { "1. open": "739.6700", "2. high": "748.0000", "3. low": "739.4400", "4. close": "747.5500", "5. volume": "1086381" }, "2025-08-15": { "1. open": "738.4950", "2. high": "747.1500", "3. low": "736.6550", "4. close": "742.1600", "5. volume": "1635071" }, "2025-08-14": { "1. open": "747.2800", "2. high": "757.0000", "3. low": "744.5600", "4. close": "755.2100", "5. volume": "1577397" }, "2025-08-13": { "1. open": "750.6300", "2. high": "756.2000", "3. low": "747.5400", "4. close": "755.5700", "5. volume": "2011885" }, "2025-08-12": { "1. open": "725.5300", "2. high": "743.3499", "3. low": "723.4800", "4. close": "741.7900", "5. volume": "1463882" }, "2025-08-11": { "1. open": "724.0000", "2. high": "731.8600", "3. low": "719.5163", "4. close": "721.3100", "5. volume": "1179742" }, "2025-08-08": { "1. open": "712.4100", "2. high": "723.5000", "3. low": "710.4500", "4. close": "722.3200", "5. volume": "1042936" }, "2025-08-07": { "1. open": "714.0200", "2. high": "716.9000", "3. low": "706.6150", "4. close": "713.1200", "5. volume": "1723821" }, "2025-08-06": { "1. open": "687.6500", "2. high": "692.4300", "3. low": "685.4400", "4. close": "690.9600", "5. volume": "1218701" }, "2025-08-05": { "1. open": "694.7200", "2. high": "695.6300", "3. low": "684.2400", "4. close": "689.6300", "5. volume": "1261219" }, "2025-08-04": { "1. open": "695.5800", "2. high": "699.4500", "3. low": "692.9000", "4. close": "699.3600", "5. volume": "1025554" }, "2025-08-01": { "1. open": "690.0000", "2. high": "693.4300", "3. low": "683.4800", "4. close": "689.8200", "5. volume": "1627113" }, "2025-07-31": { "1. open": "706.3950", "2. high": "707.5400", "3. low": "691.2100", "4. close": "694.7100", "5. volume": "2892155" }, "2025-07-30": { "1. open": "716.8900", "2. high": "724.0200", "3. low": "715.5000", "4. close": "721.4500", "5. volume": "1407034" }, "2025-07-29": { "1. open": "722.7300", "2. high": "726.9200", "3. low": "715.7000", "4. close": "718.4900", "5. volume": "2292900" }, "2025-07-28": { "1. open": "735.1450", "2. high": "735.4100", "3. low": "728.4900", "4. close": "729.9900", "5. volume": "2253865" }, "2025-07-25": { "1. open": "709.1350", "2. high": "713.1500", "3. low": "706.6002", "4. close": "711.2500", "5. volume": "2312071" }, "2025-07-24": { "1. open": "723.0100", "2. high": "726.6300", "3. low": "718.3550", "4. close": "725.0800", "5. volume": "2037055" }, "2025-07-23": { "1. open": "715.2100", "2. high": "719.9725", "3. low": "708.1300", "4. close": "716.9300", "5. volume": "3379367" }, "2025-07-22": { "1. open": "718.3050", "2. high": "719.0600", "3. low": "701.1890", "4. close": "705.4800", "5. volume": "3425061" }, "2025-07-21": { "1. open": "731.0000", "2. high": "732.9000", "3. low": "719.3200", "4. close": "719.6800", "5. volume": "2650344" }, "2025-07-18": { "1. open": "752.0800", "2. high": "752.0900", "3. low": "734.3300", "4. close": "734.5800", "5. volume": "2567221" }, "2025-07-17": { "1. open": "746.8150", "2. high": "756.8500", "3. low": "742.0000", "4. close": "744.9100", "5. volume": "4078476" }, "2025-07-16": { "1. open": "754.3600", "2. high": "760.8999", "3. low": "730.6000", "4. close": "754.4500", "5. volume": "10789554" }, "2025-07-15": { "1. open": "822.9750", "2. high": "826.5600", "3. low": "814.2100", "4. close": "823.0200", "5. volume": "2099641" }, "2025-07-14": { "1. open": "797.6200", "2. high": "812.7710", "3. low": "789.8650", "4. close": "806.7300", "5. volume": "1456895" }, "2025-07-11": { "1. open": "797.0700", "2. high": "803.1900", "3. low": "796.5201", "4. close": "801.9300", "5. volume": "932666" }, "2025-07-10": { "1. open": "808.9300", "2. high": "811.1000", "3. low": "798.0000", "4. close": "802.0900", "5. volume": "1500053" }, "2025-07-09": { "1. open": "792.9100", "2. high": "800.8950", "3. low": "792.4700", "4. close": "799.8300", "5. volume": "1334286" }, "2025-07-08": { "1. open": "782.6550", "2. high": "798.3900", "3. low": "778.7300", "4. close": "794.1000", "5. volume": "1327752" }, "2025-07-07": { "1. open": "785.4550", "2. high": "793.4900", "3. low": "783.8000", "4. close": "785.0900", "5. volume": "1363742" }, "2025-07-03": { "1. open": "786.9650", "2. high": "798.5250", "3. low": "786.6100", "4. close": "794.5000", "5. volume": "910715" }, "2025-07-02": { "1. open": "776.2400", "2. high": "800.5000", "3. low": "772.8600", "4. close": "799.5900", "5. volume": "1382989" }, "2025-07-01": { "1. open": "788.0500", "2. high": "795.5000", "3. low": "782.5350", "4. close": "790.4700", "5. volume": "1066115" }, "2025-06-30": { "1. open": "796.4800", "2. high": "802.4400", "3. low": "794.0418", "4. close": "801.3900", "5. volume": "1080826" }, "2025-06-27": { "1. open": "802.9400", "2. high": "805.4900", "3. low": "788.4501", "4. close": "795.9500", "5. volume": "1201022" }, "2025-06-26": { "1. open": "799.7600", "2. high": "800.8800", "3. low": "786.4950", "4. close": "798.0900", "5. volume": "1705753" }, "2025-06-25": { "1. open": "816.7450", "2. high": "819.5400", "3. low": "806.2200", "4. close": "815.2400", "5. volume": "1400090" }, "2025-06-24": { "1. open": "786.1100", "2. high": "813.4600", "3. low": "786.1100", "4. close": "813.3600", "5. volume": "2039644" }, "2025-06-23": { "1. open": "761.2600", "2. high": "780.7500", "3. low": "759.8050", "4. close": "779.7200", "5. volume": "1302753" }, "2025-06-20": { "1. open": "768.3650", "2. high": "769.0145", "3. low": "736.2532", "4. close": "756.5300", "5. volume": "2303859" }, "2025-06-18": { "1. open": "764.7300", "2. high": "768.0000", "3. low": "754.2400", "4. close": "761.6400", "5. volume": "1372544" }, "2025-06-17": { "1. open": "766.7800", "2. high": "773.2100", "3. low": "758.2100", "4. close": "759.8600", "5. volume": "1422774" }, "2025-06-16": { "1. open": "766.3700", "2. high": "779.1900", "3. low": "765.9750", "4. close": "775.2300", "5. volume": "1454490" }, "2025-06-13": { "1. open": "766.8900", "2. high": "772.9300", "3. low": "759.8700", "4. close": "761.0000", "5. volume": "1742859" }, "2025-06-12": { "1. open": "785.4400", "2. high": "789.5700", "3. low": "782.3400", "4. close": "786.2100", "5. volume": "999568" }, "2025-06-11": { "1. open": "790.0500", "2. high": "797.2500", "3. low": "780.6900", "4. close": "784.0900", "5. volume": "1365886" }, "2025-06-10": { "1. open": "779.1100", "2. high": "788.2900", "3. low": "776.4900", "4. close": "784.9700", "5. volume": "1715548" }, "2025-06-09": { "1. open": "757.0600", "2. high": "782.2000", "3. low": "757.0600", "4. close": "770.2000", "5. volume": "1769425" }, "2025-06-06": { "1. open": "756.0550", "2. high": "762.1000", "3. low": "752.8000", "4. close": "753.0200", "5. volume": "1345389" }, "2025-06-05": { "1. open": "754.1300", "2. high": "756.4600", "3. low": "744.0000", "4. close": "747.7600", "5. volume": "1507318" }, "2025-06-04": { "1. open": "751.1800", "2. high": "752.7700", "3. low": "740.4100", "4. close": "742.7800", "5. volume": "1160375" }, "2025-06-03": { "1. open": "732.6600", "2. high": "748.5500", "3. low": "732.2000", "4. close": "747.2500", "5. volume": "1085080" }, "2025-06-02": { "1. open": "733.2900", "2. high": "746.9500", "3. low": "732.6600", "4. close": "746.5300", "5. volume": "812602" } } }