Skip to main content
Applied Materials, Inc. (BVL:AMATUS)
Peru flag Peru · Delayed Price · Currency is PEN · Price in USD
417.04
+34.86 (9.12%)
At close: Apr 27, 2026

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026417.04417.04417.04417.04417.049.12%-
Apr 24, 2026382.18382.18382.18382.18382.18--
Apr 23, 2026382.18382.18382.18382.18382.18--
Apr 22, 2026382.18382.18382.18382.18382.18--
Apr 21, 2026382.18382.18382.18382.18382.18--
Apr 20, 2026382.18382.18382.18382.18382.18--
Apr 17, 2026382.18382.18382.18382.18382.18--
Apr 16, 2026382.18382.18382.18382.18382.18--
Apr 15, 2026382.18382.18382.18382.18382.18-2.33%50
Apr 14, 2026391.30391.30391.30391.30391.301.87%45
Apr 13, 2026384.10384.10384.10384.10384.10--
Apr 10, 2026384.10384.10384.10384.10384.10--
Apr 9, 2026384.10384.10384.10384.10384.10--
Apr 8, 2026384.35384.35384.10384.10384.109.90%77
Apr 7, 2026349.50349.50349.50349.50349.506.72%18
Apr 6, 2026327.50327.50327.50327.50327.50--
Apr 1, 2026327.50327.50327.50327.50327.50--
Mar 31, 2026327.50327.50327.50327.50327.50--
Mar 30, 2026327.50327.50327.50327.50327.50--
Mar 27, 2026327.50327.50327.50327.50327.50--
Mar 26, 2026327.50327.50327.50327.50327.50--
Mar 25, 2026327.50327.50327.50327.50327.50--
Mar 24, 2026327.50327.50327.50327.50327.50--
Mar 23, 2026327.50327.50327.50327.50327.50--
Mar 20, 2026327.50327.50327.50327.50327.50--
Mar 19, 2026327.50327.50327.50327.50327.50--
Mar 18, 2026327.50327.50327.50327.50327.50--
Mar 17, 2026327.50327.50327.50327.50327.50--
Mar 16, 2026327.50327.50327.50327.50327.50--
Mar 13, 2026327.50327.50327.50327.50327.50--
Mar 12, 2026327.50327.50327.50327.50327.50--
Mar 11, 2026327.50327.50327.50327.50327.50--
Mar 10, 2026327.50327.50327.50327.50327.50--
Mar 9, 2026327.50327.50327.50327.50327.50-3.55%18
Mar 6, 2026339.55339.55339.55339.55339.555.09%59
Mar 5, 2026323.09323.09323.09323.09323.09--
Mar 4, 2026323.09323.09323.09323.09323.09--
Mar 3, 2026323.09323.09323.09323.09323.09--
Mar 2, 2026323.09323.09323.09323.09323.09--
Feb 27, 2026323.09323.09323.09323.09323.09--
Feb 26, 2026323.09323.09323.09323.09323.09--
Feb 25, 2026323.09323.09323.09323.09323.09--
Feb 24, 2026323.09323.09323.09323.09323.09--
Feb 23, 2026323.09323.09323.09323.09323.09--
Feb 20, 2026323.09323.09323.09323.09323.09--
Feb 19, 2026323.09323.09323.09323.09323.09--
Feb 18, 2026323.09323.09323.09323.09322.63--
Feb 17, 2026323.09323.09323.09323.09322.63--
Feb 16, 2026323.09323.09323.09323.09322.63--
Feb 13, 2026323.09323.09323.09323.09322.63--
Feb 12, 2026323.09323.09323.09323.09322.63--
Feb 11, 2026323.09323.09323.09323.09322.63--
Feb 10, 2026323.09323.09323.09323.09322.63--
Feb 9, 2026323.09323.09323.09323.09322.63--
Feb 6, 2026323.09323.09323.09323.09322.63--
Feb 5, 2026323.09323.09323.09323.09322.63--
Feb 4, 2026323.09323.09323.09323.09322.63--
Feb 3, 2026323.09323.09323.09323.09322.63--
Feb 2, 2026323.09323.09323.09323.09322.63--
Jan 30, 2026323.09323.09323.09323.09322.63--
Jan 29, 2026323.09323.09323.09323.09322.63--
Jan 28, 2026323.09323.09323.09323.09322.63--
Jan 27, 2026323.09323.09323.09323.09322.63--
Jan 26, 2026323.09323.09323.09323.09322.63--
Jan 23, 2026323.09323.09323.09323.09322.63--
Jan 22, 2026323.09323.09323.09323.09322.6325.37%45
Jan 21, 2026257.70257.70257.70257.70257.33--
Jan 20, 2026257.70257.70257.70257.70257.33--
Jan 19, 2026257.70257.70257.70257.70257.33--
Jan 16, 2026257.70257.70257.70257.70257.33--
Jan 15, 2026257.70257.70257.70257.70257.33--
Jan 14, 2026257.70257.70257.70257.70257.33--
Jan 13, 2026257.70257.70257.70257.70257.33--
Jan 12, 2026257.70257.70257.70257.70257.33--
Jan 9, 2026257.70257.70257.70257.70257.33--
Jan 8, 2026257.70257.70257.70257.70257.33--
Jan 7, 2026257.70257.70257.70257.70257.33--
Jan 6, 2026257.70257.70257.70257.70257.33--
Jan 5, 2026257.70257.70257.70257.70257.33--
Jan 2, 2026257.70257.70257.70257.70257.33--
Dec 31, 2025257.70257.70257.70257.70257.33--
Dec 30, 2025257.70257.70257.70257.70257.33--
Dec 29, 2025257.70257.70257.70257.70257.33--
Dec 26, 2025257.70257.70257.70257.70257.33--
Dec 24, 2025257.70257.70257.70257.70257.33--
Dec 23, 2025257.70257.70257.70257.70257.33--
Dec 22, 2025257.70257.70257.70257.70257.33--
Dec 19, 2025257.70257.70257.70257.70257.33--
Dec 18, 2025257.70257.70257.70257.70257.33--
Dec 17, 2025257.70257.70257.70257.70257.333.08%23
Dec 16, 2025249.99249.99249.99249.99249.63--
Dec 15, 2025249.99249.99249.99249.99249.63--
Dec 12, 2025249.99249.99249.99249.99249.63--
Dec 11, 2025249.99249.99249.99249.99249.63--
Dec 10, 2025249.99249.99249.99249.99249.63--
Dec 5, 2025249.99249.99249.99249.99249.63--
Dec 4, 2025249.99249.99249.99249.99249.63--
Dec 3, 2025249.99249.99249.99249.99249.63--
Dec 2, 2025249.99249.99249.99249.99249.63--
Dec 1, 2025249.99249.99249.99249.99249.63--