Applied Materials, Inc. (LON:0R1A)
London
· Delayed Price · Currency is GBP · Price in USD 325.75
-15.25 (-4.47%)
Mar 9, 2026, 5:10 PM GMT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 314.78 | 328.75 | 309.50 | 318.05 | - | -4.60% | 8,139 |
| Mar 6, 2026 | 347.75 | 351.00 | 325.01 | 333.39 | 333.39 | -2.09% | 23,666 |
| Mar 5, 2026 | 356.75 | 362.50 | 336.66 | 340.49 | 340.49 | -5.06% | 4,724 |
| Mar 4, 2026 | 348.25 | 362.90 | 341.90 | 358.65 | 358.65 | 2.07% | 2,873 |
| Mar 3, 2026 | 360.00 | 373.99 | 346.88 | 351.39 | 351.39 | -5.34% | 8,291 |
| Mar 2, 2026 | 362.50 | 373.68 | 358.34 | 371.23 | 371.23 | -0.43% | 13,573 |
| Feb 27, 2026 | 373.50 | 378.96 | 362.50 | 372.83 | 372.83 | -0.66% | 2,521 |
| Feb 26, 2026 | 396.25 | 399.53 | 366.54 | 375.32 | 375.32 | -4.98% | 7,743 |
| Feb 25, 2026 | 378.75 | 395.74 | 375.00 | 394.99 | 394.99 | 4.69% | 21,011 |
| Feb 24, 2026 | 374.00 | 380.50 | 368.00 | 377.30 | 377.30 | 1.59% | 4,558 |
| Feb 23, 2026 | 372.00 | 378.90 | 367.00 | 371.38 | 371.38 | -0.86% | 4,099 |
| Feb 20, 2026 | 372.00 | 377.03 | 366.50 | 374.61 | 374.61 | 2.17% | 7,821 |
| Feb 19, 2026 | 367.75 | 373.00 | 360.18 | 366.65 | 366.65 | -0.56% | 23,564 |
| Feb 18, 2026 | 362.00 | 373.84 | 358.99 | 368.70 | 368.23 | 2.30% | 19,469 |
| Feb 17, 2026 | 354.50 | 364.20 | 347.00 | 360.40 | 359.94 | 1.95% | 6,112 |
| Feb 16, 2026 | 353.50 | 353.50 | 353.50 | 353.50 | 353.05 | -1.73% | 244 |
| Feb 13, 2026 | 368.25 | 376.56 | 354.88 | 359.73 | 359.28 | 8.85% | 42,158 |
| Feb 12, 2026 | 316.25 | 346.20 | 325.72 | 330.47 | 330.05 | -2.80% | 5,960 |
| Feb 11, 2026 | 330.00 | 344.50 | 325.00 | 340.00 | 339.57 | 2.31% | 6,203 |
| Feb 10, 2026 | 330.00 | 334.67 | 321.53 | 332.31 | 331.89 | 0.90% | 1,626 |
| Feb 9, 2026 | 323.00 | 329.34 | 310.00 | 329.34 | 328.92 | 2.10% | 3,734 |
| Feb 6, 2026 | 306.75 | 324.40 | 297.90 | 322.57 | 322.16 | 7.02% | 3,997 |
| Feb 5, 2026 | 307.25 | 310.54 | 292.11 | 301.41 | 301.03 | 3.72% | 2,792 |
| Feb 4, 2026 | 320.50 | 328.69 | 287.71 | 290.60 | 290.23 | -7.65% | 18,827 |
| Feb 3, 2026 | 334.00 | 339.00 | 311.98 | 314.66 | 314.26 | -4.22% | 5,435 |
| Feb 2, 2026 | 316.25 | 330.44 | 310.30 | 328.54 | 328.12 | 0.30% | 5,497 |
| Jan 30, 2026 | 330.50 | 340.92 | 325.93 | 327.57 | 327.16 | -3.42% | 4,247 |
| Jan 29, 2026 | 344.50 | 349.55 | 329.33 | 339.17 | 338.74 | 0.96% | 4,532 |
| Jan 28, 2026 | 347.25 | 352.00 | 333.02 | 335.96 | 335.54 | 0.21% | 5,002 |
| Jan 27, 2026 | 323.50 | 336.36 | 323.11 | 335.25 | 334.83 | 4.55% | 3,123 |
| Jan 26, 2026 | 322.00 | 325.47 | 316.51 | 320.65 | 320.24 | -0.40% | 2,495 |
| Jan 23, 2026 | 319.25 | 327.07 | 311.16 | 321.94 | 321.53 | 0.72% | 4,897 |
| Jan 22, 2026 | 330.00 | 337.39 | 319.38 | 319.64 | 319.23 | -1.26% | 7,520 |
| Jan 21, 2026 | 322.00 | 325.70 | 316.00 | 323.73 | 323.32 | 2.13% | 6,284 |
| Jan 20, 2026 | 316.75 | 330.50 | 314.00 | 316.97 | 316.56 | -3.44% | 6,648 |
| Jan 19, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 327.84 | 0.85% | - |
| Jan 16, 2026 | 324.00 | 330.00 | 320.15 | 325.49 | 325.08 | 0.70% | 3,858 |
| Jan 15, 2026 | 318.75 | 331.00 | 302.45 | 323.22 | 322.81 | 8.33% | 20,988 |
| Jan 14, 2026 | 303.50 | 307.00 | 297.38 | 298.37 | 297.99 | -2.07% | 3,305 |
| Jan 13, 2026 | 307.75 | 311.22 | 302.58 | 304.67 | 304.28 | -1.02% | 5,666 |
| Jan 12, 2026 | 300.50 | 309.33 | 298.01 | 307.79 | 307.40 | 3.06% | 15,304 |
| Jan 9, 2026 | 285.75 | 300.00 | 281.20 | 298.65 | 298.28 | 5.68% | 6,212 |
| Jan 8, 2026 | 290.00 | 292.33 | 279.68 | 282.61 | 282.25 | -3.34% | 3,276 |
| Jan 7, 2026 | 294.00 | 295.93 | 286.00 | 292.38 | 292.01 | -0.58% | 4,166 |
| Jan 6, 2026 | 286.75 | 298.08 | 280.00 | 294.08 | 293.71 | 3.45% | 4,512 |
| Jan 5, 2026 | 274.00 | 287.50 | 266.79 | 284.27 | 283.91 | 6.15% | 16,406 |
| Jan 2, 2026 | 262.00 | 271.11 | 259.65 | 267.80 | 267.46 | 3.47% | 6,921 |
| Dec 31, 2025 | 256.25 | 262.99 | 257.59 | 258.82 | 258.49 | -0.85% | 1,933 |
| Dec 30, 2025 | 261.00 | 267.62 | 260.50 | 261.04 | 260.71 | -0.29% | 1,326 |
| Dec 29, 2025 | 261.50 | 264.65 | 257.00 | 261.81 | 261.48 | 0.37% | 1,019 |
| Dec 24, 2025 | 257.75 | 262.50 | 257.80 | 260.85 | 260.52 | 0.48% | 145 |
| Dec 23, 2025 | 258.75 | 260.12 | 257.17 | 259.61 | 259.28 | 0.04% | 11,451 |
| Dec 22, 2025 | 256.75 | 264.00 | 257.73 | 259.50 | 259.17 | 1.17% | 7,804 |
| Dec 19, 2025 | 253.00 | 261.50 | 252.00 | 256.49 | 256.17 | 1.00% | 9,777 |
| Dec 18, 2025 | 253.00 | 260.47 | 250.22 | 253.94 | 253.62 | 1.94% | 3,378 |
| Dec 17, 2025 | 258.75 | 265.80 | 248.55 | 249.11 | 248.80 | -3.04% | 2,387 |
| Dec 16, 2025 | 260.00 | 261.55 | 255.80 | 256.92 | 256.60 | -2.14% | 994 |
| Dec 15, 2025 | 262.50 | 266.00 | 259.70 | 262.55 | 262.22 | 0.66% | 8,501 |
| Dec 12, 2025 | 272.00 | 271.33 | 259.92 | 260.83 | 260.50 | -2.75% | 12,803 |
| Dec 11, 2025 | 271.00 | 274.43 | 262.84 | 268.21 | 267.87 | -1.51% | 1,690 |
| Dec 10, 2025 | 265.75 | 273.12 | 265.00 | 272.32 | 271.98 | 2.07% | 9,646 |
| Dec 9, 2025 | 266.75 | 268.39 | 262.50 | 266.79 | 266.45 | -0.50% | 834 |
| Dec 8, 2025 | 270.50 | 272.03 | 266.73 | 268.14 | 267.80 | -0.49% | 9,509 |
| Dec 5, 2025 | 272.00 | 273.12 | 267.78 | 269.47 | 269.13 | 0.23% | 4,237 |
| Dec 4, 2025 | 265.25 | 272.57 | 265.31 | 268.86 | 268.51 | 0.83% | 2,802 |
| Dec 3, 2025 | 265.25 | 267.03 | 259.92 | 266.63 | 266.29 | 0.50% | 437,502 |
| Dec 2, 2025 | 255.75 | 265.30 | 253.27 | 265.30 | 264.96 | 4.03% | 2,812 |
| Dec 1, 2025 | 250.50 | 255.55 | 245.00 | 255.03 | 254.71 | 1.34% | 17,684 |
| Nov 28, 2025 | 252.00 | 253.43 | 247.98 | 251.67 | 251.35 | 0.47% | 6,034 |
| Nov 27, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.18 | 0.40% | - |
| Nov 26, 2025 | 244.50 | 249.66 | 242.68 | 249.50 | 249.18 | 3.81% | 5,600 |
| Nov 25, 2025 | 234.50 | 240.66 | 233.11 | 240.34 | 240.04 | 3.74% | 4,458 |
| Nov 24, 2025 | 225.75 | 232.89 | 222.86 | 231.67 | 231.38 | 2.26% | 18,767 |
| Nov 21, 2025 | 221.50 | 227.25 | 215.00 | 226.56 | 226.27 | 1.69% | 1,652 |
| Nov 20, 2025 | 238.25 | 240.51 | 222.80 | 222.80 | 222.52 | -4.18% | 4,932 |
| Nov 19, 2025 | 223.00 | 232.77 | 221.90 | 232.53 | 231.78 | 3.14% | 7,030 |
| Nov 18, 2025 | 229.25 | 228.60 | 219.82 | 225.46 | 224.73 | -1.50% | 12,516 |
| Nov 17, 2025 | 228.75 | 231.36 | 223.21 | 228.89 | 228.15 | 2.21% | 4,754 |
| Nov 14, 2025 | 212.00 | 224.85 | 201.26 | 223.95 | 223.22 | 1.40% | 21,791 |
| Nov 13, 2025 | 231.50 | 233.00 | 220.76 | 220.85 | 220.13 | -4.48% | 4,310 |
| Nov 12, 2025 | 230.50 | 233.50 | 229.23 | 231.20 | 230.45 | 1.09% | 1,662 |
| Nov 11, 2025 | 233.50 | 234.66 | 227.41 | 228.71 | 227.97 | -2.71% | 1,757 |
| Nov 10, 2025 | 235.75 | 236.76 | 230.57 | 235.09 | 234.33 | 3.78% | 3,397 |
| Nov 7, 2025 | 234.00 | 235.14 | 223.95 | 226.52 | 225.78 | -4.03% | 4,017 |
| Nov 6, 2025 | 240.00 | 243.00 | 232.94 | 236.03 | 235.27 | -1.95% | 16,572 |
| Nov 5, 2025 | 231.50 | 241.12 | 227.01 | 240.73 | 239.95 | 3.09% | 3,653 |
| Nov 4, 2025 | 233.00 | 236.97 | 229.77 | 233.50 | 232.75 | -1.76% | 5,475 |
| Nov 3, 2025 | 235.25 | 239.25 | 233.76 | 237.68 | 236.91 | 1.90% | 12,378 |
| Oct 31, 2025 | 230.00 | 237.13 | 229.46 | 233.25 | 232.49 | -0.25% | 3,820 |
| Oct 30, 2025 | 235.75 | 242.25 | 232.00 | 233.84 | 233.08 | -1.09% | 11,970 |
| Oct 29, 2025 | 229.25 | 237.40 | 228.50 | 236.41 | 235.64 | 3.89% | 34,194 |
| Oct 28, 2025 | 232.50 | 232.52 | 227.09 | 227.56 | 226.82 | -1.81% | 3,027 |
| Oct 27, 2025 | 232.50 | 235.79 | 231.34 | 231.75 | 231.00 | 0.72% | 18,321 |
| Oct 24, 2025 | 226.75 | 232.00 | 225.57 | 230.08 | 229.34 | 0.22% | 4,624 |
| Oct 23, 2025 | 220.50 | 230.55 | 216.87 | 229.59 | 228.84 | 5.75% | 1,722 |
| Oct 22, 2025 | 225.75 | 227.45 | 216.39 | 217.10 | 216.39 | -4.16% | 2,950 |
| Oct 21, 2025 | 227.75 | 228.17 | 225.03 | 226.51 | 225.78 | -0.65% | 7,510 |
| Oct 20, 2025 | 227.25 | 231.37 | 226.55 | 228.00 | 227.26 | 1.53% | 1,967 |
| Oct 17, 2025 | 223.50 | 227.34 | 221.29 | 224.56 | 223.84 | -0.32% | 1,117 |
| Oct 16, 2025 | 228.75 | 231.97 | 224.17 | 225.28 | 224.55 | -0.49% | 6,522 |