Applied Materials, Inc. (BCBA:AMAT)
Argentina
· Delayed Price · Currency is ARS 108,900
-2,575 (-2.31%)
At close: Feb 27, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 110,600.00 | 112,575.00 | 108,700.00 | 108,900.00 | 108,900.00 | -2.31% | 1,520 |
| Feb 26, 2026 | 117,350.00 | 118,350.00 | 108,650.00 | 111,475.00 | 111,475.00 | -3.78% | 1,574 |
| Feb 25, 2026 | 112,225.00 | 115,925.00 | 111,525.00 | 115,850.00 | 115,850.00 | 6.24% | 1,085 |
| Feb 24, 2026 | 108,200.00 | 110,075.00 | 107,450.00 | 109,050.00 | 109,050.00 | 2.18% | 423 |
| Feb 23, 2026 | 107,725.00 | 108,675.00 | 106,700.00 | 106,725.00 | 106,725.00 | -1.50% | 587 |
| Feb 20, 2026 | 106,450.00 | 109,325.00 | 106,225.00 | 108,350.00 | 108,350.00 | 2.39% | 1,210 |
| Feb 19, 2026 | 106,200.00 | 107,525.00 | 104,250.00 | 105,825.00 | 105,825.00 | -0.96% | 440 |
| Feb 18, 2026 | 106,300.00 | 109,425.00 | 106,200.00 | 106,850.00 | 106,721.02 | 1.33% | 1,793 |
| Feb 13, 2026 | 103,200.00 | 110,575.00 | 103,200.00 | 105,450.00 | 105,322.71 | 8.68% | 7,022 |
| Feb 12, 2026 | 100,700.00 | 100,700.00 | 96,125.00 | 97,025.00 | 96,907.88 | -4.22% | 2,006 |
| Feb 11, 2026 | 97,625.00 | 101,325.00 | 97,575.00 | 101,300.00 | 101,177.72 | 3.76% | 990 |
| Feb 10, 2026 | 97,125.00 | 98,325.00 | 94,875.00 | 97,625.00 | 97,507.15 | -0.81% | 308 |
| Feb 9, 2026 | 96,600.00 | 98,600.00 | 95,025.00 | 98,425.00 | 98,306.19 | 2.07% | 1,048 |
| Feb 6, 2026 | 94,700.00 | 96,925.00 | 93,200.00 | 96,425.00 | 96,308.60 | 6.58% | 2,612 |
| Feb 5, 2026 | 90,000.00 | 91,350.00 | 87,725.00 | 90,475.00 | 90,365.78 | 1.49% | 672 |
| Feb 4, 2026 | 95,300.00 | 96,125.00 | 86,300.00 | 89,150.00 | 89,042.38 | -4.88% | 4,130 |
| Feb 3, 2026 | 99,300.00 | 100,475.00 | 93,425.00 | 93,725.00 | 93,611.86 | -4.48% | 637 |
| Feb 2, 2026 | 97,325.00 | 98,700.00 | 95,275.00 | 98,125.00 | 98,006.55 | -0.25% | 921 |
| Jan 30, 2026 | 101,275.00 | 102,400.00 | 98,075.00 | 98,375.00 | 98,256.25 | -3.74% | 737 |
| Jan 29, 2026 | 103,700.00 | 103,975.00 | 100,000.00 | 102,200.00 | 102,076.63 | -0.27% | 561 |
| Jan 28, 2026 | 103,000.00 | 105,100.00 | 100,825.00 | 102,475.00 | 102,351.30 | 1.84% | 556 |
| Jan 27, 2026 | 98,725.00 | 102,000.00 | 98,000.00 | 100,625.00 | 100,503.53 | 3.79% | 807 |
| Jan 26, 2026 | 96,950.00 | 97,350.00 | 96,000.00 | 96,950.00 | 96,832.97 | -0.95% | 645 |
| Jan 23, 2026 | 96,175.00 | 97,925.00 | 94,850.00 | 97,875.00 | 97,756.85 | 1.77% | 374 |
| Jan 22, 2026 | 99,000.00 | 100,000.00 | 96,125.00 | 96,175.00 | 96,058.90 | -2.78% | 1,241 |
| Jan 21, 2026 | 96,450.00 | 99,175.00 | 96,225.00 | 98,925.00 | 98,805.58 | 2.27% | 660 |
| Jan 20, 2026 | 97,150.00 | 98,425.00 | 95,900.00 | 96,725.00 | 96,608.24 | -5.31% | 2,795 |
| Jan 19, 2026 | 98,775.00 | 105,875.00 | 96,575.00 | 102,150.00 | 102,026.69 | 2.90% | 360 |
| Jan 16, 2026 | 99,050.00 | 99,550.00 | 97,100.00 | 99,275.00 | 99,155.16 | 1.72% | 1,189 |
| Jan 15, 2026 | 98,950.00 | 100,200.00 | 97,600.00 | 97,600.00 | 97,482.18 | 6.87% | 1,658 |
| Jan 14, 2026 | 93,100.00 | 93,100.00 | 90,625.00 | 91,325.00 | 91,214.76 | -1.99% | 519 |
| Jan 13, 2026 | 95,250.00 | 95,250.00 | 92,900.00 | 93,175.00 | 93,062.52 | -0.98% | 400 |
| Jan 12, 2026 | 92,000.00 | 94,650.00 | 91,625.00 | 94,100.00 | 93,986.41 | 2.67% | 1,270 |
| Jan 9, 2026 | 89,125.00 | 91,975.00 | 88,425.00 | 91,650.00 | 91,539.36 | 6.51% | 2,347 |
| Jan 8, 2026 | 89,950.00 | 89,950.00 | 85,550.00 | 86,050.00 | 85,946.12 | -4.07% | 778 |
| Jan 7, 2026 | 90,275.00 | 90,375.00 | 88,425.00 | 89,700.00 | 89,591.72 | -0.66% | 3,171 |
| Jan 6, 2026 | 88,400.00 | 91,250.00 | 87,700.00 | 90,300.00 | 90,190.99 | 3.32% | 510 |
| Jan 5, 2026 | 85,175.00 | 88,450.00 | 84,500.00 | 87,400.00 | 87,294.50 | 5.24% | 735 |
| Jan 2, 2026 | 80,450.00 | 83,150.00 | 80,450.00 | 83,050.00 | 82,949.75 | 4.70% | 892 |
| Dec 30, 2025 | 80,575.00 | 81,200.00 | 79,325.00 | 79,325.00 | 79,229.24 | -1.18% | 309 |
| Dec 29, 2025 | 80,075.00 | 80,550.00 | 79,100.00 | 80,275.00 | 80,178.10 | -0.31% | 647 |
| Dec 26, 2025 | 81,500.00 | 81,950.00 | 76,050.00 | 80,525.00 | 80,427.79 | 1.26% | 118 |
| Dec 24, 2025 | 79,575.00 | 79,950.00 | 79,425.00 | 79,525.00 | 79,429.00 | 0.41% | 23 |
| Dec 23, 2025 | 81,000.00 | 81,000.00 | 79,100.00 | 79,200.00 | 79,104.39 | -1.34% | 484 |
| Dec 22, 2025 | 80,650.00 | 80,925.00 | 79,675.00 | 80,275.00 | 80,178.10 | 0.82% | 700 |
| Dec 19, 2025 | 79,500.00 | 80,375.00 | 78,825.00 | 79,625.00 | 79,528.88 | 1.56% | 562 |
| Dec 18, 2025 | 78,850.00 | 80,950.00 | 78,075.00 | 78,400.00 | 78,305.36 | 1.69% | 393 |
| Dec 17, 2025 | 80,175.00 | 80,175.00 | 77,025.00 | 77,100.00 | 77,006.93 | -2.87% | 667 |
| Dec 16, 2025 | 79,500.00 | 80,600.00 | 79,125.00 | 79,375.00 | 79,279.18 | -0.81% | 488 |
| Dec 15, 2025 | 80,400.00 | 80,575.00 | 78,875.00 | 80,025.00 | 79,928.40 | 1.78% | 516 |
| Dec 12, 2025 | 80,975.00 | 81,375.00 | 78,425.00 | 78,625.00 | 78,530.09 | -3.05% | 1,060 |
| Dec 11, 2025 | 81,775.00 | 82,000.00 | 79,125.00 | 81,100.00 | 81,002.10 | -1.52% | 1,304 |
| Dec 10, 2025 | 81,000.00 | 82,625.00 | 79,750.00 | 82,350.00 | 82,250.59 | 2.58% | 740 |
| Dec 9, 2025 | 80,225.00 | 80,500.00 | 79,475.00 | 80,275.00 | 80,178.10 | -0.80% | 379 |
| Dec 5, 2025 | 82,125.00 | 82,125.00 | 80,750.00 | 80,925.00 | 80,827.31 | -0.92% | 345 |
| Dec 4, 2025 | 79,000.00 | 82,350.00 | 79,000.00 | 81,675.00 | 81,576.41 | 1.87% | 430 |
| Dec 3, 2025 | 81,200.00 | 81,950.00 | 78,950.00 | 80,175.00 | 80,078.22 | -1.14% | 1,540 |
| Dec 2, 2025 | 78,325.00 | 81,250.00 | 77,850.00 | 81,100.00 | 81,002.10 | 4.71% | 1,104 |
| Dec 1, 2025 | 76,300.00 | 77,550.00 | 75,275.00 | 77,450.00 | 77,356.51 | 0.75% | 751 |
| Nov 28, 2025 | 76,775.00 | 77,500.00 | 72,325.00 | 76,875.00 | 76,782.20 | 1.02% | 398 |
| Nov 27, 2025 | 77,425.00 | 78,000.00 | 73,000.00 | 76,100.00 | 76,008.14 | -1.23% | 87 |
| Nov 26, 2025 | 74,475.00 | 77,200.00 | 74,225.00 | 77,050.00 | 76,956.99 | 4.65% | 1,661 |
| Nov 25, 2025 | 70,150.00 | 73,700.00 | 70,150.00 | 73,625.00 | 73,536.12 | 8.43% | 2,220 |
| Nov 21, 2025 | 66,300.00 | 68,675.00 | 65,200.00 | 67,900.00 | 67,818.03 | 1.76% | 366 |
| Nov 20, 2025 | 70,650.00 | 71,100.00 | 66,400.00 | 66,725.00 | 66,644.45 | -2.80% | 597 |
| Nov 19, 2025 | 65,450.00 | 68,925.00 | 65,450.00 | 68,650.00 | 68,485.65 | 3.62% | 478 |
| Nov 18, 2025 | 66,650.00 | 67,050.00 | 65,300.00 | 66,250.00 | 66,091.40 | -1.71% | 575 |
| Nov 17, 2025 | 66,275.00 | 68,975.00 | 66,250.00 | 67,400.00 | 67,238.64 | 0.60% | 1,151 |
| Nov 14, 2025 | 62,900.00 | 67,125.00 | 60,225.00 | 67,000.00 | 66,839.60 | 2.33% | 792 |
| Nov 13, 2025 | 67,300.00 | 67,725.00 | 65,425.00 | 65,475.00 | 65,318.25 | -3.61% | 2,676 |
| Nov 12, 2025 | 68,475.00 | 68,475.00 | 67,175.00 | 67,925.00 | 67,762.39 | 0.97% | 585 |
| Nov 11, 2025 | 69,425.00 | 69,425.00 | 67,200.00 | 67,275.00 | 67,113.94 | -3.10% | 867 |
| Nov 10, 2025 | 69,625.00 | 69,775.00 | 68,325.00 | 69,425.00 | 69,258.79 | 3.50% | 583 |
| Nov 7, 2025 | 70,275.00 | 70,275.00 | 66,600.00 | 67,075.00 | 66,914.42 | -5.06% | 1,684 |
| Nov 6, 2025 | 72,000.00 | 72,000.00 | 69,925.00 | 70,650.00 | 70,480.86 | -2.25% | 572 |
| Nov 5, 2025 | 69,075.00 | 72,600.00 | 69,075.00 | 72,275.00 | 72,101.97 | 3.10% | 1,068 |
| Nov 4, 2025 | 68,100.00 | 71,600.00 | 68,100.00 | 70,100.00 | 69,932.18 | -3.24% | 522 |
| Nov 3, 2025 | 70,075.00 | 72,725.00 | 69,975.00 | 72,450.00 | 72,276.55 | 3.39% | 942 |
| Oct 31, 2025 | 69,850.00 | 70,700.00 | 69,150.00 | 70,075.00 | 69,907.24 | 0.75% | 444 |
| Oct 30, 2025 | 71,550.00 | 72,050.00 | 69,000.00 | 69,550.00 | 69,383.50 | -0.82% | 965 |
| Oct 29, 2025 | 68,625.00 | 70,625.00 | 68,625.00 | 70,125.00 | 69,957.12 | 3.16% | 949 |
| Oct 28, 2025 | 68,200.00 | 68,325.00 | 67,525.00 | 67,975.00 | 67,812.27 | 1.12% | 1,056 |
| Oct 27, 2025 | 71,500.00 | 71,500.00 | 63,025.00 | 67,225.00 | 67,064.06 | -6.37% | 519 |
| Oct 24, 2025 | 71,275.00 | 72,200.00 | 69,950.00 | 71,800.00 | 71,628.11 | 0.70% | 681 |
| Oct 23, 2025 | 71,400.00 | 72,800.00 | 71,275.00 | 71,300.00 | 71,129.31 | 0.60% | 742 |
| Oct 22, 2025 | 72,875.00 | 72,875.00 | 69,700.00 | 70,875.00 | 70,705.32 | -2.68% | 734 |
| Oct 21, 2025 | 70,850.00 | 73,100.00 | 70,850.00 | 72,825.00 | 72,650.65 | 1.46% | 1,054 |
| Oct 20, 2025 | 69,700.00 | 71,900.00 | 69,700.00 | 71,775.00 | 71,603.17 | 2.98% | 1,150 |
| Oct 17, 2025 | 67,425.00 | 69,800.00 | 66,650.00 | 69,700.00 | 69,533.14 | 2.88% | 822 |
| Oct 16, 2025 | 66,825.00 | 68,025.00 | 65,975.00 | 67,750.00 | 67,587.80 | 1.88% | 970 |
| Oct 15, 2025 | 65,575.00 | 66,700.00 | 64,725.00 | 66,500.00 | 66,340.80 | 3.42% | 1,151 |
| Oct 14, 2025 | 62,000.00 | 65,475.00 | 61,900.00 | 64,300.00 | 64,146.06 | 2.19% | 1,402 |
| Oct 13, 2025 | 60,800.00 | 63,275.00 | 60,525.00 | 62,925.00 | 62,774.36 | -1.72% | 716 |
| Oct 9, 2025 | 67,325.00 | 67,950.00 | 63,850.00 | 64,025.00 | 63,871.72 | -4.76% | 1,491 |
| Oct 8, 2025 | 65,900.00 | 68,000.00 | 65,225.00 | 67,225.00 | 67,064.06 | 1.82% | 2,352 |
| Oct 7, 2025 | 68,000.00 | 68,425.00 | 65,700.00 | 66,025.00 | 65,866.93 | -3.01% | 4,651 |
| Oct 6, 2025 | 67,000.00 | 69,150.00 | 67,000.00 | 68,075.00 | 67,912.03 | 2.87% | 4,049 |
| Oct 3, 2025 | 68,150.00 | 68,250.00 | 66,175.00 | 66,175.00 | 66,016.58 | -4.47% | 1,855 |
| Oct 2, 2025 | 65,125.00 | 70,000.00 | 65,125.00 | 69,275.00 | 69,109.15 | 1.13% | 1,223 |
| Oct 1, 2025 | 64,125.00 | 68,625.00 | 63,700.00 | 68,500.00 | 68,336.01 | 8.86% | 2,115 |