Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.32	43.34	42.20	42.73	42.73	-5.53%	9,352
Apr 27, 2026	46.57	46.57	44.79	45.23	45.23	-2.88%	13,114
Apr 24, 2026	46.35	46.88	46.19	46.57	46.57	3.03%	20,134
Apr 23, 2026	45.41	46.15	44.40	45.20	45.20	0.27%	22,192
Apr 22, 2026	44.02	45.10	43.92	45.08	45.08	2.57%	10,486
Apr 21, 2026	44.11	44.33	43.75	43.95	43.95	0.76%	10,914
Apr 20, 2026	44.50	44.50	43.62	43.62	43.62	-1.49%	3,792
Apr 17, 2026	44.49	44.70	43.65	44.28	44.28	1.65%	19,107
Apr 16, 2026	43.00	43.73	43.00	43.56	43.56	-1.13%	5,465
Apr 15, 2026	43.63	44.06	42.60	44.06	44.06	-0.52%	11,243
Apr 14, 2026	44.48	44.69	43.84	44.29	44.29	0.05%	21,891
Apr 13, 2026	44.42	44.56	43.72	44.27	44.27	-1.09%	22,853
Apr 10, 2026	45.24	45.30	44.60	44.76	44.76	0.54%	18,138
Apr 9, 2026	43.19	44.53	43.19	44.52	44.52	3.29%	24,053
Apr 8, 2026	42.29	43.40	42.29	43.10	43.10	8.43%	9,850
Apr 7, 2026	39.10	39.75	38.88	39.75	39.75	0.58%	54,022
Apr 6, 2026	39.09	39.52	38.80	39.52	39.52	1.13%	25,966
Apr 2, 2026	37.86	39.31	37.86	39.08	39.08	-1.39%	20,453
Apr 1, 2026	38.69	40.17	38.49	39.63	39.63	3.63%	93,056
Mar 31, 2026	36.91	38.24	36.65	38.24	38.24	5.64%	42,446
Mar 30, 2026	38.21	38.30	35.89	36.20	36.20	-4.16%	30,402
Mar 27, 2026	37.66	38.43	37.41	37.77	37.77	-0.32%	31,424
Mar 26, 2026	39.89	40.00	37.80	37.89	37.89	-8.15%	27,958
Mar 25, 2026	41.50	41.86	40.45	41.25	41.25	-1.17%	39,238
Mar 24, 2026	40.06	42.46	40.06	41.74	41.74	2.99%	32,569
Mar 23, 2026	41.08	41.83	40.53	40.53	40.53	1.40%	20,844
Mar 20, 2026	40.18	40.40	38.86	39.97	39.97	-0.32%	27,760
Mar 19, 2026	38.00	40.10	38.00	40.10	40.10	2.48%	9,493
Mar 18, 2026	39.82	39.98	39.13	39.13	39.13	-1.14%	7,460
Mar 17, 2026	39.16	39.58	38.46	39.58	39.58	1.96%	7,533
Mar 16, 2026	38.85	39.25	38.62	38.82	38.82	1.62%	10,388
Mar 13, 2026	38.94	38.98	38.20	38.20	38.20	0.95%	14,670
Mar 12, 2026	38.51	38.51	37.55	37.84	37.84	-3.98%	8,995
Mar 11, 2026	39.03	39.41	38.83	39.41	39.41	1.52%	2,490
Mar 10, 2026	38.19	39.72	38.13	38.82	38.82	2.21%	11,709
Mar 9, 2026	36.00	37.98	35.56	37.98	37.98	4.08%	31,805
Mar 6, 2026	37.01	37.86	36.30	36.49	36.49	-6.15%	20,588
Mar 5, 2026	39.43	39.70	37.74	38.88	38.88	-2.99%	10,380
Mar 4, 2026	40.10	40.21	39.40	40.08	40.08	1.73%	4,064
Mar 3, 2026	39.67	40.11	39.30	39.40	39.40	-5.27%	16,460
Mar 2, 2026	41.00	41.70	41.00	41.59	41.59	-0.26%	8,109
Feb 27, 2026	40.85	42.16	40.85	41.70	41.70	-0.52%	5,538
Feb 26, 2026	43.99	43.99	41.20	41.92	41.92	-5.44%	19,529
Feb 25, 2026	43.15	44.33	43.08	44.33	44.33	4.53%	11,898
Feb 24, 2026	42.40	42.65	41.53	42.41	42.41	1.29%	27,989
Feb 23, 2026	41.59	42.29	41.48	41.87	41.87	-0.64%	7,237
Feb 20, 2026	41.56	42.20	41.44	42.14	42.14	1.59%	5,397
Feb 19, 2026	40.53	41.48	40.53	41.48	41.48	0.02%	5,137
Feb 18, 2026	41.00	41.61	40.88	41.47	41.42	2.80%	15,762
Feb 17, 2026	39.91	40.52	39.07	40.34	40.29	1.00%	15,437
Feb 13, 2026	40.93	42.17	39.80	39.94	39.89	8.39%	48,166
Feb 12, 2026	37.88	37.99	36.55	36.85	36.80	-3.46%	8,947
Feb 11, 2026	37.75	38.45	37.25	38.17	38.12	3.30%	8,303
Feb 10, 2026	37.10	37.42	36.56	36.95	36.90	-0.51%	5,940
Feb 9, 2026	35.67	37.27	35.67	37.14	37.09	2.48%	7,378
Feb 6, 2026	34.79	36.31	34.79	36.24	36.19	6.31%	11,772
Feb 5, 2026	33.49	34.09	33.49	34.09	34.05	2.07%	5,678
Feb 4, 2026	36.21	36.21	32.41	33.40	33.36	-6.29%	49,713
Feb 3, 2026	36.77	36.77	35.14	35.64	35.60	-3.73%	32,537
Feb 2, 2026	36.83	37.02	36.77	37.02	36.97	2.41%	9,894
Jan 30, 2026	37.25	37.25	36.15	36.15	36.11	-4.79%	4,292
Jan 29, 2026	38.39	38.60	37.00	37.97	37.92	-0.21%	2,049
Jan 28, 2026	38.14	38.50	37.50	38.05	38.00	1.09%	3,470
Jan 27, 2026	37.23	37.64	37.23	37.64	37.59	4.93%	1,499
Jan 26, 2026	36.28	36.28	35.70	35.87	35.83	-1.13%	616
Jan 23, 2026	35.60	36.28	35.60	36.28	36.23	1.57%	1,058
Jan 22, 2026	37.24	37.24	35.72	35.72	35.68	-2.67%	6,335
Jan 21, 2026	36.00	36.80	36.00	36.70	36.65	2.77%	2,806
Jan 20, 2026	36.23	36.42	35.69	35.71	35.67	-0.83%	2,338
Jan 19, 2026	37.84	37.84	36.01	36.01	35.97	-2.04%	1,279
Jan 16, 2026	36.99	36.99	36.10	36.76	36.71	2.54%	2,294
Jan 15, 2026	36.85	37.15	35.85	35.85	35.81	5.94%	3,850
Jan 14, 2026	34.03	34.03	33.49	33.84	33.80	-0.76%	1,469
Jan 13, 2026	34.70	34.70	34.10	34.10	34.06	-1.67%	1,669
Jan 12, 2026	33.98	34.70	33.98	34.68	34.64	2.09%	2,371
Jan 9, 2026	33.05	34.01	33.05	33.97	33.93	7.19%	74,807
Jan 8, 2026	32.89	32.89	31.57	31.69	31.65	-3.33%	2,962
Jan 7, 2026	32.97	32.97	32.78	32.78	32.74	-1.74%	3,186
Jan 6, 2026	32.76	33.51	32.76	33.36	33.32	4.35%	7,681
Jan 5, 2026	31.01	32.33	31.01	31.97	31.93	5.37%	13,449
Jan 2, 2026	29.87	30.47	29.87	30.34	30.30	4.15%	1,001
Dec 31, 2025	29.46	29.46	29.07	29.13	29.09	-1.79%	1,294
Dec 30, 2025	29.66	29.66	29.66	29.66	29.62	0.20%	314
Dec 29, 2025	29.77	29.77	29.42	29.60	29.56	1.27%	1,671
Dec 23, 2025	29.24	29.24	29.23	29.23	29.19	-0.81%	414
Dec 22, 2025	29.47	29.47	29.47	29.47	29.43	2.11%	125
Dec 19, 2025	28.95	29.38	28.84	28.86	28.82	3.37%	13,269
Dec 17, 2025	28.84	29.14	27.91	27.92	27.89	-4.05%	12,901
Dec 16, 2025	29.32	29.32	28.88	29.10	29.06	-1.15%	5,042
Dec 15, 2025	29.61	29.67	29.44	29.44	29.40	0.86%	1,333
Dec 12, 2025	30.46	30.46	29.12	29.19	29.15	-4.23%	4,759
Dec 11, 2025	30.84	30.84	29.69	30.48	30.44	-1.74%	17,791
Dec 10, 2025	30.13	31.05	30.10	31.02	30.98	2.78%	4,600
Dec 9, 2025	30.03	30.18	30.00	30.18	30.14	-0.33%	1,298
Dec 8, 2025	30.59	30.68	30.09	30.28	30.24	0.43%	3,809
Dec 5, 2025	30.50	30.79	30.15	30.15	30.11	-0.82%	9,105
Dec 4, 2025	30.21	30.74	30.21	30.40	30.36	0.46%	15,382
Dec 3, 2025	29.82	30.26	29.44	30.26	30.22	0.83%	18,525
Dec 2, 2025	28.74	30.09	28.74	30.01	29.97	4.38%	13,286
Dec 1, 2025	28.20	28.86	28.16	28.75	28.71	1.52%	10,168