Skip to main content
Applied Materials, Inc. (LON:0R1A)
London flag London · Delayed Price · Currency is GBP · Price in USD
380.50
-21.00 (-5.23%)
Apr 28, 2026, 5:15 PM GMT

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026400.50409.93377.70383.72383.72-4.52%12,259
Apr 27, 2026420.50422.75397.83401.88401.88-4.09%10,976
Apr 24, 2026405.50420.51404.00419.02419.024.00%12,345
Apr 23, 2026405.50414.00397.01402.92402.920.23%6,105
Apr 22, 2026399.50403.08390.05402.00402.001.77%7,887
Apr 21, 2026395.50397.80390.00395.01395.010.60%4,091
Apr 20, 2026393.50400.00389.75392.64392.640.08%8,824
Apr 17, 2026392.50404.00390.00392.33392.331.15%7,615
Apr 16, 2026402.50404.00384.00387.87387.870.66%7,353
Apr 15, 2026396.50402.00379.68385.31385.31-3.16%10,915
Apr 14, 2026400.50406.60391.02397.90397.901.76%9,322
Apr 13, 2026395.50400.50388.58391.02391.02-3.19%9,750
Apr 10, 2026398.50407.15395.00403.90403.902.33%2,239
Apr 9, 2026380.50397.32377.70394.72394.722.32%6,585
Apr 8, 2026375.50389.27366.04385.77385.779.98%13,536
Apr 7, 2026349.50356.11340.00350.75350.750.78%2,292
Apr 2, 2026343.50356.00336.00348.03348.03-1.94%4,518
Apr 1, 2026347.50359.00341.51354.93354.935.31%12,388
Mar 31, 2026327.50337.48318.80337.02337.024.10%13,545
Mar 30, 2026340.50344.90321.83323.76323.76-3.29%7,909
Mar 27, 2026342.50349.00331.00334.79334.79-1.58%4,911
Mar 26, 2026368.50369.82339.34340.18340.18-7.74%13,726
Mar 25, 2026381.50383.00360.86368.70368.70-2.31%12,610
Mar 24, 2026363.50379.83350.00377.42377.423.60%6,373
Mar 23, 2026351.75374.25342.00364.31364.314.15%19,161
Mar 20, 2026356.75372.77346.69349.79349.79-0.77%5,266
Mar 19, 2026352.00358.36336.13352.50352.50-0.14%5,168
Mar 18, 2026357.25362.00347.00353.00353.000.72%9,651
Mar 17, 2026343.00351.42335.00350.47350.471.27%1,943
Mar 16, 2026344.50353.00341.00346.07346.070.88%2,238
Mar 13, 2026334.50349.00331.05343.05343.052.04%2,155
Mar 12, 2026347.75353.00334.35336.20336.20-4.05%3,497
Mar 11, 2026350.00353.34343.89350.38350.380.88%3,327
Mar 10, 2026339.25354.95335.00347.33347.336.09%37,355
Mar 9, 2026314.50330.30309.50327.39327.39-1.80%7,371
Mar 6, 2026347.75351.00325.01333.39333.39-2.09%23,666
Mar 5, 2026356.75362.50336.66340.49340.49-5.06%4,724
Mar 4, 2026348.25362.90341.90358.65358.652.07%2,873
Mar 3, 2026360.00373.99346.88351.39351.39-5.34%8,291
Mar 2, 2026362.50373.68358.34371.23371.23-0.43%13,573
Feb 27, 2026373.50378.96362.50372.83372.83-0.66%2,521
Feb 26, 2026396.25399.53366.54375.32375.32-4.98%7,743
Feb 25, 2026378.75395.74375.00394.99394.994.69%21,011
Feb 24, 2026374.00380.50368.00377.30377.301.59%4,558
Feb 23, 2026372.00378.90367.00371.38371.38-0.86%4,099
Feb 20, 2026372.00377.03366.50374.61374.612.17%7,821
Feb 19, 2026367.75373.00360.18366.65366.65-0.56%23,564
Feb 18, 2026362.00373.84358.99368.70368.232.30%19,469
Feb 17, 2026354.50364.20347.00360.40359.941.95%6,112
Feb 16, 2026353.50353.50353.50353.50353.05-1.73%244
Feb 13, 2026368.25376.56354.88359.73359.288.85%42,158
Feb 12, 2026316.25346.20325.72330.47330.05-2.80%5,960
Feb 11, 2026330.00344.50325.00340.00339.572.31%6,203
Feb 10, 2026330.00334.67321.53332.31331.890.90%1,626
Feb 9, 2026323.00329.34310.00329.34328.922.10%3,734
Feb 6, 2026306.75324.40297.90322.57322.167.02%3,997
Feb 5, 2026307.25310.54292.11301.41301.033.72%2,792
Feb 4, 2026320.50328.69287.71290.60290.23-7.65%18,827
Feb 3, 2026334.00339.00311.98314.66314.26-4.22%5,435
Feb 2, 2026316.25330.44310.30328.54328.120.30%5,497
Jan 30, 2026330.50340.92325.93327.57327.16-3.42%4,247
Jan 29, 2026344.50349.55329.33339.17338.740.96%4,532
Jan 28, 2026347.25352.00333.02335.96335.540.21%5,002
Jan 27, 2026323.50336.36323.11335.25334.834.55%3,123
Jan 26, 2026322.00325.47316.51320.65320.24-0.40%2,495
Jan 23, 2026319.25327.07311.16321.94321.530.72%4,897
Jan 22, 2026330.00337.39319.38319.64319.23-1.26%7,520
Jan 21, 2026322.00325.70316.00323.73323.322.13%6,284
Jan 20, 2026316.75330.50314.00316.97316.56-3.44%6,648
Jan 19, 2026328.25328.25328.25328.25327.840.85%-
Jan 16, 2026324.00330.00320.15325.49325.080.70%3,858
Jan 15, 2026318.75331.00302.45323.22322.818.33%20,988
Jan 14, 2026303.50307.00297.38298.37297.99-2.07%3,305
Jan 13, 2026307.75311.22302.58304.67304.28-1.02%5,666
Jan 12, 2026300.50309.33298.01307.79307.403.06%15,304
Jan 9, 2026285.75300.00281.20298.65298.285.68%6,212
Jan 8, 2026290.00292.33279.68282.61282.25-3.34%3,276
Jan 7, 2026294.00295.93286.00292.38292.01-0.58%4,166
Jan 6, 2026286.75298.08280.00294.08293.713.45%4,512
Jan 5, 2026274.00287.50266.79284.27283.916.15%16,406
Jan 2, 2026262.00271.11259.65267.80267.463.47%6,921
Dec 31, 2025256.25262.99257.59258.82258.49-0.85%1,933
Dec 30, 2025261.00267.62260.50261.04260.71-0.29%1,326
Dec 29, 2025261.50264.65257.00261.81261.480.37%1,019
Dec 24, 2025257.75262.50257.80260.85260.520.48%145
Dec 23, 2025258.75260.12257.17259.61259.280.04%11,451
Dec 22, 2025256.75264.00257.73259.50259.171.17%7,804
Dec 19, 2025253.00261.50252.00256.49256.171.00%9,777
Dec 18, 2025253.00260.47250.22253.94253.621.94%3,378
Dec 17, 2025258.75265.80248.55249.11248.80-3.04%2,387
Dec 16, 2025260.00261.55255.80256.92256.60-2.14%994
Dec 15, 2025262.50266.00259.70262.55262.220.66%8,501
Dec 12, 2025272.00271.33259.92260.83260.50-2.75%12,803
Dec 11, 2025271.00274.43262.84268.21267.87-1.51%1,690
Dec 10, 2025265.75273.12265.00272.32271.982.07%9,646
Dec 9, 2025266.75268.39262.50266.79266.45-0.50%834
Dec 8, 2025270.50272.03266.73268.14267.80-0.49%9,509
Dec 5, 2025272.00273.12267.78269.47269.130.23%4,237
Dec 4, 2025265.25272.57265.31268.86268.510.83%2,802
Dec 3, 2025265.25267.03259.92266.63266.290.50%437,502