Applied Materials, Inc. (BIT:1AMAT)
Italy
· Delayed Price · Currency is EUR 324.10
-17.70 (-5.18%)
At close: Apr 28, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 355.15 | 358.80 | 341.75 | 341.80 | 341.80 | -3.83% | 66 |
| Apr 24, 2026 | 346.70 | 355.30 | 346.70 | 355.40 | 355.40 | 1.59% | 189 |
| Apr 23, 2026 | 346.65 | 351.15 | 346.65 | 349.85 | 349.85 | 3.08% | 19 |
| Apr 22, 2026 | 340.95 | 340.95 | 336.10 | 339.40 | 339.40 | 1.00% | 70 |
| Apr 21, 2026 | 335.50 | 336.90 | 335.00 | 336.05 | 336.05 | -0.15% | 47 |
| Apr 20, 2026 | 334.10 | 336.45 | 333.30 | 336.55 | 336.55 | 1.08% | 130 |
| Apr 17, 2026 | 331.35 | 332.15 | 331.35 | 332.95 | 332.95 | 0.06% | 4 |
| Apr 16, 2026 | 342.10 | 350.70 | 327.55 | 332.75 | 332.75 | 1.73% | 171 |
| Apr 15, 2026 | 334.40 | 337.20 | 327.10 | 327.10 | 327.10 | -1.80% | 149 |
| Apr 14, 2026 | 337.60 | 340.45 | 333.90 | 333.10 | 333.10 | -0.77% | 115 |
| Apr 13, 2026 | 337.55 | 339.00 | 337.00 | 335.70 | 335.70 | -2.58% | 76 |
| Apr 10, 2026 | 342.75 | 346.20 | 342.75 | 344.60 | 344.60 | 2.47% | 96 |
| Apr 9, 2026 | 326.20 | 329.45 | 326.20 | 336.30 | 336.30 | 2.36% | 16 |
| Apr 8, 2026 | 318.65 | 329.15 | 318.65 | 328.55 | 328.55 | 9.10% | 32 |
| Apr 7, 2026 | 300.90 | 304.30 | 299.10 | 301.15 | 301.15 | -0.77% | 51 |
| Apr 2, 2026 | 295.45 | 301.60 | 295.45 | 303.50 | 303.50 | -1.14% | 86 |
| Apr 1, 2026 | 301.95 | 309.85 | 297.45 | 307.00 | 307.00 | 7.25% | 88 |
| Mar 31, 2026 | 282.30 | 288.50 | 281.45 | 286.25 | 286.25 | 0.09% | 20 |
| Mar 30, 2026 | 294.80 | 294.80 | 285.05 | 286.00 | 286.00 | -3.38% | 29 |
| Mar 27, 2026 | 296.20 | 296.20 | 296.20 | 296.00 | 296.00 | -2.02% | 2 |
| Mar 26, 2026 | 312.10 | 314.60 | 301.50 | 302.10 | 302.10 | -5.24% | 34 |
| Mar 25, 2026 | 321.15 | 321.15 | 318.00 | 318.80 | 318.80 | -2.19% | 48 |
| Mar 24, 2026 | 314.20 | 327.05 | 310.95 | 325.95 | 325.95 | 4.29% | 19 |
| Mar 23, 2026 | 302.45 | 320.40 | 302.45 | 312.55 | 312.55 | 2.06% | 67 |
| Mar 20, 2026 | 307.55 | 307.55 | 302.65 | 306.25 | 306.25 | -0.62% | 21 |
| Mar 19, 2026 | 301.05 | 306.85 | 301.05 | 308.15 | 308.15 | -0.24% | 107 |
| Mar 18, 2026 | 312.75 | 312.75 | 305.05 | 308.90 | 308.90 | 2.18% | 67 |
| Mar 17, 2026 | 297.20 | 304.00 | 288.10 | 302.30 | 302.30 | 0.53% | 321 |
| Mar 16, 2026 | 305.50 | 305.50 | 301.10 | 300.70 | 300.70 | 0.75% | 13 |
| Mar 13, 2026 | 292.05 | 302.60 | 292.00 | 298.45 | 298.45 | 1.53% | 349 |
| Mar 12, 2026 | 299.30 | 299.30 | 295.00 | 293.95 | 293.95 | -3.03% | 16 |
| Mar 11, 2026 | 299.20 | 304.25 | 298.75 | 303.15 | 303.15 | 0.97% | 163 |
| Mar 10, 2026 | 290.35 | 304.95 | 290.35 | 300.25 | 300.25 | 5.87% | 306 |
| Mar 9, 2026 | 273.50 | 279.35 | 273.50 | 283.60 | 283.60 | -2.38% | 74 |
| Mar 6, 2026 | 299.70 | 299.70 | 285.00 | 290.50 | 290.50 | -3.17% | 51 |
| Mar 5, 2026 | 307.45 | 307.45 | 305.50 | 300.00 | 300.00 | -2.80% | 12 |
| Mar 4, 2026 | 299.70 | 307.85 | 299.70 | 308.65 | 308.65 | 1.20% | 82 |
| Mar 3, 2026 | 305.90 | 311.75 | 302.85 | 305.00 | 305.00 | -3.56% | 303 |
| Mar 2, 2026 | 307.00 | 316.25 | 301.95 | 316.25 | 316.25 | 0.03% | 398 |
| Feb 27, 2026 | 319.65 | 319.65 | 311.25 | 316.15 | 316.15 | -0.58% | 398 |
| Feb 26, 2026 | 337.65 | 337.75 | 314.25 | 318.00 | 318.00 | -4.09% | 172 |
| Feb 25, 2026 | 322.20 | 334.70 | 321.05 | 331.55 | 331.55 | 3.98% | 43 |
| Feb 24, 2026 | 320.30 | 322.55 | 316.70 | 318.85 | 318.85 | 0.81% | 71 |
| Feb 23, 2026 | 313.25 | 320.75 | 313.25 | 316.30 | 316.30 | 0.21% | 27 |
| Feb 20, 2026 | 314.70 | 319.50 | 312.05 | 315.65 | 315.65 | 0.83% | 325 |
| Feb 19, 2026 | 317.25 | 317.25 | 309.20 | 313.05 | 313.05 | -1.96% | 488 |
| Feb 18, 2026 | 288.35 | 318.00 | 288.35 | 319.30 | 319.30 | 5.33% | 61 |
| Feb 17, 2026 | 297.00 | 305.90 | 295.20 | 303.15 | 303.15 | 0.98% | 109 |
| Feb 16, 2026 | 300.10 | 303.55 | 298.55 | 300.20 | 300.20 | -0.30% | 127 |
| Feb 13, 2026 | 309.10 | 315.15 | 301.10 | 301.10 | 301.10 | 10.27% | 566 |
| Feb 12, 2026 | 286.60 | 286.60 | 271.95 | 273.05 | 273.05 | -3.72% | 389 |
| Feb 11, 2026 | 276.65 | 289.90 | 276.65 | 283.60 | 283.60 | 2.12% | 27 |
| Feb 10, 2026 | 277.80 | 278.00 | 272.00 | 277.70 | 277.70 | 1.06% | 44 |
| Feb 9, 2026 | 272.45 | 275.50 | 267.15 | 274.80 | 274.80 | 1.16% | 99 |
| Feb 6, 2026 | 261.95 | 272.10 | 261.95 | 271.65 | 271.65 | 7.18% | 12 |
| Feb 5, 2026 | 261.75 | 261.75 | 250.80 | 253.45 | 253.45 | 0.18% | 215 |
| Feb 4, 2026 | 270.05 | 273.20 | 265.65 | 253.00 | 253.00 | -8.02% | 45 |
| Feb 3, 2026 | 282.00 | 282.65 | 272.20 | 275.05 | 275.05 | -1.33% | 41 |
| Feb 2, 2026 | 265.35 | 278.50 | 265.30 | 278.75 | 278.75 | -0.21% | 134 |
| Jan 30, 2026 | 278.45 | 285.45 | 278.45 | 279.35 | 279.35 | -0.48% | 97 |
| Jan 29, 2026 | 286.00 | 291.30 | 277.90 | 280.70 | 280.70 | -0.76% | 293 |
| Jan 28, 2026 | 291.70 | 291.70 | 286.50 | 282.85 | 282.85 | 0.93% | 26 |
| Jan 27, 2026 | 278.65 | 279.95 | 278.65 | 280.25 | 280.25 | 4.20% | 72 |
| Jan 26, 2026 | 273.00 | 273.65 | 268.75 | 268.95 | 268.95 | -1.79% | 27 |
| Jan 23, 2026 | 271.95 | 274.20 | 270.40 | 273.85 | 273.85 | -0.04% | 70 |
| Jan 22, 2026 | 278.60 | 284.00 | 273.95 | 273.95 | 273.95 | -1.12% | 43 |
| Jan 21, 2026 | 271.60 | 276.60 | 271.60 | 277.05 | 277.05 | 0.86% | 96 |
| Jan 20, 2026 | 273.70 | 274.65 | 270.80 | 274.70 | 274.70 | -0.97% | 324 |
| Jan 19, 2026 | 275.40 | 278.65 | 275.40 | 277.40 | 277.40 | -1.05% | 96 |
| Jan 16, 2026 | 277.30 | 281.20 | 277.30 | 280.35 | 280.35 | -0.46% | 73 |
| Jan 15, 2026 | 271.70 | 282.75 | 271.70 | 281.65 | 281.65 | 9.59% | 486 |
| Jan 14, 2026 | 258.85 | 258.85 | 256.00 | 257.00 | 257.00 | -3.22% | 60 |
| Jan 13, 2026 | 263.90 | 266.00 | 261.65 | 265.55 | 265.55 | 1.14% | 185 |
| Jan 12, 2026 | 258.30 | 264.15 | 256.35 | 262.55 | 262.55 | 3.80% | 303 |
| Jan 9, 2026 | 248.50 | 250.00 | 248.50 | 252.95 | 252.95 | 5.09% | 73 |
| Jan 8, 2026 | 247.90 | 247.90 | 246.25 | 240.70 | 240.70 | -4.16% | 70 |
| Jan 7, 2026 | 253.10 | 253.10 | 248.95 | 251.15 | 251.15 | -0.89% | 71 |
| Jan 6, 2026 | 244.90 | 254.50 | 244.15 | 253.40 | 253.40 | 3.39% | 50 |
| Jan 5, 2026 | 233.65 | 245.10 | 233.60 | 245.10 | 245.10 | 8.09% | 84 |
| Jan 2, 2026 | 225.25 | 229.10 | 225.20 | 226.75 | 226.75 | 1.80% | 37 |
| Dec 30, 2025 | 231.45 | 231.45 | 222.90 | 222.75 | 222.75 | 0.11% | 11 |
| Dec 29, 2025 | 216.00 | 222.70 | 214.30 | 222.50 | 222.50 | 0.91% | 10 |
| Dec 23, 2025 | 218.25 | 219.10 | 218.25 | 220.50 | 220.50 | -0.27% | 72 |
| Dec 22, 2025 | 223.20 | 223.20 | 221.05 | 221.10 | 221.10 | 0.71% | 50 |
| Dec 19, 2025 | 218.75 | 219.55 | 218.75 | 219.55 | 219.55 | 0.57% | 6 |
| Dec 18, 2025 | 216.15 | 220.95 | 215.65 | 218.30 | 218.30 | 1.75% | 138 |
| Dec 17, 2025 | 219.85 | 220.20 | 219.85 | 214.55 | 214.55 | -1.70% | 47 |
| Dec 16, 2025 | 221.50 | 221.50 | 218.85 | 218.25 | 218.25 | -2.61% | 30 |
| Dec 15, 2025 | 223.35 | 224.05 | 222.90 | 224.10 | 224.10 | 0.34% | 43 |
| Dec 12, 2025 | 229.15 | 229.15 | 229.15 | 223.35 | 223.35 | -1.24% | 1 |
| Dec 11, 2025 | 231.70 | 233.15 | 226.25 | 226.15 | 226.15 | -1.57% | 137 |
| Dec 10, 2025 | 228.15 | 231.00 | 228.10 | 229.75 | 229.75 | -0.15% | 81 |
| Dec 9, 2025 | 228.65 | 228.65 | 226.95 | 230.10 | 230.10 | 0.07% | 278 |
| Dec 8, 2025 | 232.60 | 232.60 | 230.90 | 229.95 | 229.95 | -1.16% | 19 |
| Dec 5, 2025 | 232.40 | 234.20 | 231.20 | 232.65 | 232.65 | 0.02% | 116 |
| Dec 4, 2025 | 228.15 | 233.75 | 228.15 | 232.60 | 232.60 | 2.94% | 44 |
| Dec 3, 2025 | 228.30 | 228.55 | 223.80 | 225.95 | 225.95 | 1.73% | 45 |
| Dec 2, 2025 | 219.00 | 224.45 | 219.00 | 222.10 | 222.10 | 2.52% | 50 |
| Dec 1, 2025 | 216.50 | 216.65 | 213.55 | 216.65 | 216.65 | 0.72% | 76 |
| Nov 28, 2025 | 217.40 | 217.40 | 216.80 | 215.10 | 215.10 | -0.65% | 30 |