Applied Materials, Inc. (BVL:AMAT)
Peru
· Delayed Price · Currency is PEN · Price in USD 249.99
0.00 (0.00%)
At close: Dec 4, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 3, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 2, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 1, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Nov 28, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Nov 27, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Nov 26, 2025 | 242.02 | 249.99 | 242.02 | 249.99 | 249.99 | 9.36% | 349 |
| Nov 25, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - | - |
| Nov 24, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - | - |
| Nov 21, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - | - |
| Nov 20, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - | - |
| Nov 19, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 18, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 17, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 14, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 13, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 12, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 11, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 10, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 7, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 6, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 5, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 4, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 3, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 31, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 30, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 29, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 28, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 27, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 24, 2025 | 228.71 | 228.71 | 228.60 | 228.60 | 228.14 | -0.17% | 104 |
| Oct 23, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 228.54 | 1.32% | 170 |
| Oct 22, 2025 | 225.57 | 225.57 | 225.57 | 226.02 | 225.57 | - | - |
| Oct 21, 2025 | 226.02 | 226.02 | 226.02 | 226.02 | 225.57 | 5.72% | 1,000 |
| Oct 20, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 17, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 16, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 15, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 14, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 13, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 10, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.37 | -2.83% | 30 |
| Oct 9, 2025 | 219.58 | 219.58 | 219.58 | 220.02 | 219.58 | - | - |
| Oct 7, 2025 | 219.58 | 219.58 | 219.58 | 220.02 | 219.58 | - | - |
| Oct 6, 2025 | 219.58 | 219.58 | 219.58 | 220.02 | 219.58 | - | - |
| Oct 3, 2025 | 219.58 | 219.58 | 219.58 | 220.02 | 219.58 | - | - |
| Oct 2, 2025 | 220.02 | 220.02 | 220.02 | 220.02 | 219.58 | 3.39% | 49 |
| Oct 1, 2025 | 210.00 | 212.80 | 210.00 | 212.80 | 212.37 | 2.95% | 3,196 |
| Sep 30, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.28 | -1.00% | 18 |
| Sep 29, 2025 | 208.78 | 208.78 | 208.78 | 208.78 | 208.36 | 2.83% | 472 |
| Sep 26, 2025 | 202.63 | 202.63 | 202.63 | 203.04 | 202.63 | - | - |
| Sep 25, 2025 | 202.63 | 202.63 | 202.63 | 203.04 | 202.63 | - | - |
| Sep 24, 2025 | 202.63 | 202.63 | 202.63 | 203.04 | 202.63 | - | - |
| Sep 23, 2025 | 202.73 | 203.04 | 202.73 | 203.04 | 202.63 | 6.47% | 179 |
| Sep 22, 2025 | 190.32 | 190.32 | 190.32 | 190.70 | 190.32 | - | - |
| Sep 19, 2025 | 189.15 | 190.70 | 189.15 | 190.70 | 190.32 | 0.37% | 3,969 |
| Sep 18, 2025 | 188.55 | 190.00 | 188.55 | 190.00 | 189.62 | 6.99% | 303 |
| Sep 17, 2025 | 178.43 | 178.43 | 177.58 | 177.58 | 177.22 | 5.08% | 145 |
| Sep 16, 2025 | 168.66 | 168.66 | 168.66 | 169.00 | 168.66 | - | - |
| Sep 15, 2025 | 168.66 | 168.66 | 168.66 | 169.00 | 168.66 | - | - |
| Sep 12, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.66 | 3.04% | 50 |
| Sep 11, 2025 | 163.69 | 163.69 | 163.69 | 164.02 | 163.69 | - | - |
| Sep 10, 2025 | 164.02 | 164.02 | 164.02 | 164.02 | 163.69 | -0.05% | 78 |
| Sep 9, 2025 | 163.78 | 163.78 | 163.78 | 164.11 | 163.78 | - | - |
| Sep 8, 2025 | 164.11 | 164.11 | 164.11 | 164.11 | 163.78 | 3.51% | 3,650 |
| Sep 5, 2025 | 158.23 | 158.23 | 158.23 | 158.55 | 158.23 | - | - |
| Sep 4, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.23 | 2.10% | 171 |
| Sep 3, 2025 | 156.20 | 156.20 | 155.29 | 155.29 | 154.98 | -1.53% | 716 |
| Sep 2, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.38 | -1.70% | 127 |
| Sep 1, 2025 | 160.11 | 160.11 | 160.11 | 160.43 | 160.11 | - | - |
| Aug 29, 2025 | 160.43 | 160.43 | 160.43 | 160.43 | 160.11 | 0.56% | 300 |
| Aug 28, 2025 | 159.22 | 159.22 | 159.22 | 159.54 | 159.22 | - | - |
| Aug 27, 2025 | 159.22 | 159.22 | 159.22 | 159.54 | 159.22 | - | - |
| Aug 26, 2025 | 159.22 | 159.22 | 159.22 | 159.54 | 159.22 | - | - |
| Aug 25, 2025 | 159.22 | 159.22 | 159.22 | 159.54 | 159.22 | - | - |
| Aug 22, 2025 | 159.22 | 159.22 | 159.22 | 159.54 | 159.22 | - | - |
| Aug 21, 2025 | 159.54 | 159.54 | 159.54 | 159.54 | 159.22 | -2.28% | 80 |
| Aug 20, 2025 | 162.47 | 162.47 | 162.47 | 163.26 | 162.47 | - | - |
| Aug 19, 2025 | 163.26 | 163.26 | 163.26 | 163.26 | 162.47 | -0.69% | 28 |
| Aug 18, 2025 | 164.00 | 164.40 | 164.00 | 164.40 | 163.61 | 0.55% | 150 |
| Aug 15, 2025 | 165.80 | 165.80 | 163.50 | 163.50 | 162.71 | -13.72% | 245 |
| Aug 14, 2025 | 188.59 | 188.59 | 188.59 | 189.50 | 188.59 | - | - |
| Aug 13, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 188.59 | -0.26% | 60 |
| Aug 12, 2025 | 189.08 | 189.08 | 189.08 | 190.00 | 189.08 | - | - |
| Aug 11, 2025 | 189.08 | 189.08 | 189.08 | 190.00 | 189.08 | - | - |
| Aug 8, 2025 | 189.08 | 189.08 | 189.08 | 190.00 | 189.08 | - | - |
| Aug 7, 2025 | 189.08 | 189.08 | 189.08 | 190.00 | 189.08 | - | - |
| Aug 5, 2025 | 189.08 | 189.08 | 189.08 | 190.00 | 189.08 | - | - |
| Aug 4, 2025 | 189.08 | 189.08 | 189.08 | 190.00 | 189.08 | - | - |
| Aug 1, 2025 | 189.08 | 189.08 | 189.08 | 190.00 | 189.08 | - | - |
| Jul 31, 2025 | 189.08 | 189.08 | 189.08 | 190.00 | 189.08 | - | - |
| Jul 30, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.08 | 1.23% | 300 |
| Jul 25, 2025 | 187.70 | 187.70 | 187.70 | 187.70 | 186.79 | -3.00% | 42 |
| Jul 24, 2025 | 192.57 | 192.57 | 192.57 | 193.50 | 192.57 | - | - |
| Jul 22, 2025 | 192.57 | 192.57 | 192.57 | 193.50 | 192.57 | - | - |
| Jul 21, 2025 | 192.57 | 192.57 | 192.57 | 193.50 | 192.57 | - | - |
| Jul 18, 2025 | 192.57 | 192.57 | 192.57 | 193.50 | 192.57 | - | - |
| Jul 17, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 192.57 | -2.13% | 3,610 |
| Jul 16, 2025 | 196.77 | 196.77 | 196.77 | 197.72 | 196.77 | - | - |
| Jul 15, 2025 | 196.77 | 196.77 | 196.77 | 197.72 | 196.77 | - | - |
| Jul 14, 2025 | 196.77 | 196.77 | 196.77 | 197.72 | 196.77 | - | - |
| Jul 11, 2025 | 196.77 | 196.77 | 196.77 | 197.72 | 196.77 | - | - |