Applied Materials, Inc. (AMAT) Price History
Daily open, high, low, close and volume for Applied Materials, Inc. (AMAT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €462.55 | €464.15 | €455.55 | €455.55 | 0 |
| 2026-10-08 | €458.50 | €465.25 | €452.60 | €465.25 | 23 |
| 2026-10-07 | €472.75 | €472.75 | €461.85 | €464.85 | 0 |
| 2026-10-06 | €484.55 | €484.55 | €470.90 | €470.90 | 0 |
| 2026-10-05 | €484.10 | €484.50 | €478.80 | €479.95 | 0 |
| 2026-10-02 | €474.00 | €483.35 | €474.00 | €479.25 | 23 |
| 2026-10-01 | €468.25 | €468.25 | €459.25 | €467.80 | 0 |
| 2026-09-30 | €448.10 | €449.45 | €447.50 | €449.45 | 15 |
| 2026-09-29 | €428.90 | €445.45 | €428.90 | €441.25 | 17 |
| 2026-09-28 | €414.60 | €423.30 | €413.80 | €418.55 | 0 |
| 2026-09-25 | €424.10 | €424.85 | €419.65 | €421.80 | 0 |
| 2026-09-24 | €410.10 | €410.10 | €406.25 | €406.85 | 0 |
| 2026-09-23 | €412.90 | €415.50 | €409.35 | €414.75 | 0 |
| 2026-09-22 | €401.10 | €405.35 | €399.05 | €405.35 | 4 |
| 2026-09-21 | €394.60 | €403.05 | €394.60 | €403.05 | 17 |
| 2026-09-18 | €367.85 | €380.45 | €367.20 | €380.45 | 2 |
| 2026-09-17 | €366.45 | €372.70 | €361.30 | €362.50 | 76 |
| 2026-09-16 | €370.15 | €372.05 | €367.10 | €367.10 | 48 |
| 2026-09-15 | €370.15 | €374.10 | €363.50 | €363.50 | 120 |
| 2026-09-14 | €378.85 | €378.90 | €366.65 | €370.90 | 341 |
| 2026-09-11 | €394.00 | €400.00 | €393.55 | €400.00 | 91 |
| 2026-09-10 | €401.70 | €401.70 | €391.55 | €394.50 | 144 |
| 2026-09-09 | €408.00 | €408.00 | €398.60 | €400.45 | 79 |
| 2026-09-08 | €397.50 | €404.20 | €393.75 | €404.20 | 210 |
| 2026-09-07 | €394.85 | €399.45 | €393.50 | €396.85 | 171 |
| 2026-09-04 | €379.30 | €390.50 | €379.30 | €390.50 | 117 |
| 2026-09-03 | €378.40 | €379.65 | €370.40 | €375.80 | 258 |
| 2026-09-02 | €381.55 | €381.55 | €376.85 | €377.90 | 86 |
| 2026-09-01 | €395.95 | €395.95 | €384.45 | €384.45 | 48 |
| 2026-08-31 | €401.80 | €401.80 | €392.20 | €392.20 | 10 |
| 2026-08-28 | €412.00 | €412.00 | €406.50 | €406.50 | 9 |
| 2026-08-27 | €419.60 | €423.10 | €405.05 | €407.50 | 82 |
| 2026-08-26 | €411.50 | €411.95 | €409.55 | €411.30 | 28 |
| 2026-08-25 | €422.45 | €425.65 | €410.75 | €412.40 | 72 |
| 2026-08-24 | €411.50 | €415.25 | €407.50 | €412.60 | 86 |
| 2026-08-21 | €428.00 | €431.05 | €418.10 | €418.10 | 54 |
| 2026-08-20 | €430.85 | €430.85 | €420.30 | €421.70 | 63 |
| 2026-08-19 | €437.55 | €437.55 | €437.55 | €437.55 | 0 |
| 2026-08-18 | €453.50 | €453.50 | €437.55 | €437.55 | 57 |
| 2026-08-17 | €443.55 | €462.40 | €441.80 | €462.40 | 85 |
| 2026-08-14 | €440.10 | €440.10 | €429.35 | €437.05 | 176 |
| 2026-08-13 | €479.70 | €484.25 | €475.35 | €483.80 | 142 |
| 2026-08-12 | €462.65 | €477.45 | €462.65 | €475.45 | 142 |
| 2026-08-11 | €455.55 | €464.45 | €454.85 | €458.05 | 169 |
| 2026-08-10 | €473.15 | €482.15 | €457.20 | €457.20 | 149 |
| 2026-08-07 | €460.70 | €472.40 | €460.70 | €466.65 | 110 |
| 2026-08-06 | €459.85 | €466.10 | €445.80 | €464.80 | 167 |
| 2026-08-05 | €482.05 | €482.05 | €465.85 | €469.50 | 164 |
| 2026-08-04 | €457.15 | €475.00 | €457.15 | €472.50 | 220 |
| 2026-08-03 | €445.40 | €446.00 | €427.40 | €442.70 | 205 |
| 2026-07-31 | €449.05 | €460.30 | €442.75 | €442.75 | 176 |
| 2026-07-30 | €388.25 | €434.30 | €388.15 | €432.55 | 124 |
| 2026-07-29 | €408.95 | €410.45 | €396.40 | €396.40 | 259 |
| 2026-07-28 | €436.45 | €438.10 | €416.90 | €418.60 | 205 |
| 2026-07-27 | €486.95 | €490.80 | €435.90 | €435.90 | 137 |
| 2026-07-24 | €489.40 | €496.90 | €475.10 | €481.30 | 239 |
| 2026-07-23 | €483.80 | €495.10 | €476.00 | €495.10 | 100 |
| 2026-07-22 | €478.60 | €492.85 | €474.00 | €492.05 | 182 |
| 2026-07-21 | €480.80 | €497.30 | €480.80 | €497.30 | 332 |
| 2026-07-20 | €462.80 | €483.75 | €462.80 | €466.75 | 394 |
| 2026-07-17 | €470.30 | €470.65 | €457.20 | €463.95 | 307 |
| 2026-07-16 | €512.10 | €512.10 | €484.70 | €501.60 | 142 |
| 2026-07-15 | €549.00 | €549.00 | €503.50 | €504.90 | 281 |
| 2026-07-14 | €517.60 | €538.00 | €517.60 | €521.40 | 264 |
| 2026-07-13 | €504.00 | €513.40 | €503.20 | €513.20 | 67 |
| 2026-07-10 | €511.10 | €524.50 | €502.80 | €524.50 | 238 |
| 2026-07-09 | €513.20 | €541.20 | €513.20 | €531.10 | 34 |
| 2026-07-08 | €477.80 | €497.40 | €468.20 | €489.85 | 442 |
| 2026-07-07 | €502.10 | €502.10 | €467.30 | €468.95 | 790 |
| 2026-07-06 | €549.80 | €558.30 | €523.60 | €524.60 | 563 |
| 2026-07-03 | €551.30 | €557.20 | €542.90 | €553.80 | 108 |
| 2026-07-02 | €560.60 | €591.90 | €524.60 | €524.60 | 1,542 |
| 2026-07-01 | €619.90 | €625.80 | €580.30 | €585.90 | 504 |
| 2026-06-30 | €625.80 | €641.80 | €612.30 | €641.80 | 1,332 |
| 2026-06-29 | €562.90 | €607.40 | €558.00 | €607.40 | 440 |
| 2026-06-26 | €579.50 | €579.50 | €550.30 | €561.60 | 660 |
| 2026-06-25 | €550.40 | €557.40 | €538.60 | €555.30 | 1,290 |
| 2026-06-24 | €520.60 | €524.20 | €513.50 | €516.40 | 1,367 |
| 2026-06-23 | €531.20 | €531.20 | €510.70 | €510.70 | 101 |
| 2026-06-22 | €544.30 | €551.20 | €542.60 | €548.20 | 36 |
| 2026-06-19 | €533.80 | €539.60 | €533.60 | €539.60 | 90 |
| 2026-06-18 | €532.80 | €550.70 | €532.80 | €550.70 | 31 |
| 2026-06-17 | €502.20 | €529.30 | €502.20 | €525.40 | 54 |
| 2026-06-16 | €505.90 | €506.70 | €501.30 | €501.30 | 0 |
| 2026-06-15 | €508.70 | €513.20 | €507.80 | €512.70 | 106 |
| 2026-06-12 | €468.35 | €486.75 | €468.35 | €486.75 | 277 |
| 2026-06-11 | €442.60 | €461.45 | €442.60 | €461.45 | 469 |
| 2026-06-10 | €427.00 | €444.90 | €417.20 | €436.80 | 637 |
| 2026-06-09 | €432.50 | €437.10 | €426.20 | €426.20 | 49 |
| 2026-06-08 | €396.75 | €428.00 | €396.75 | €428.00 | 273 |
| 2026-06-05 | €421.75 | €421.75 | €413.25 | €413.25 | 102 |
| 2026-06-04 | €432.05 | €432.05 | €413.85 | €430.15 | 378 |
| 2026-06-03 | €422.40 | €433.50 | €420.10 | €433.50 | 74 |
| 2026-06-02 | €391.50 | €414.65 | €391.50 | €414.65 | 174 |
| 2026-06-01 | €387.65 | €393.15 | €377.70 | €393.15 | 0 |
| 2026-05-29 | €387.30 | €389.60 | €386.50 | €386.50 | 31 |
| 2026-05-28 | €384.60 | €389.85 | €382.85 | €389.85 | 0 |
| 2026-05-27 | €390.75 | €404.55 | €383.60 | €383.60 | 139 |
| 2026-05-26 | €379.10 | €387.10 | €377.40 | €387.10 | 36 |
| 2026-05-25 | €375.85 | €383.25 | €375.85 | €383.20 | 53 |
| 2026-05-22 | €370.75 | €376.25 | €368.70 | €374.75 | 8 |
| 2026-05-21 | €364.55 | €368.80 | €364.55 | €365.30 | 0 |
| 2026-05-20 | €346.15 | €346.15 | €346.15 | €346.15 | 0 |
| 2026-05-19 | €353.20 | €353.20 | €346.15 | €346.15 | 108 |
| 2026-05-18 | €367.85 | €378.60 | €355.30 | €355.30 | 0 |
| 2026-05-15 | €369.95 | €378.10 | €366.45 | €378.10 | 219 |
| 2026-05-14 | €383.45 | €383.45 | €376.90 | €381.30 | 46 |
| 2026-05-13 | €372.25 | €375.60 | €365.35 | €365.35 | 72 |
| 2026-05-12 | €374.15 | €375.45 | €358.10 | €358.10 | 46 |
| 2026-05-11 | €369.15 | €377.05 | €367.40 | €377.05 | 46 |
| 2026-05-08 | €354.25 | €367.25 | €354.25 | €367.25 | 0 |
| 2026-05-07 | €364.80 | €366.35 | €353.90 | €353.90 | 0 |
| 2026-05-06 | €352.80 | €363.90 | €352.80 | €363.90 | 0 |
| 2026-05-05 | €337.40 | €349.65 | €337.40 | €349.65 | 0 |
| 2026-05-04 | €333.90 | €333.90 | €329.45 | €333.30 | 5 |
| 2026-04-30 | €320.80 | €333.70 | €320.80 | €333.70 | 0 |
| 2026-04-29 | €328.35 | €329.60 | €326.75 | €326.75 | 0 |
| 2026-04-28 | €343.20 | €343.20 | €324.05 | €324.05 | 86 |
| 2026-04-27 | €355.70 | €355.95 | €342.85 | €342.85 | 72 |
| 2026-04-24 | €347.70 | €356.00 | €347.70 | €356.00 | 0 |
| 2026-04-23 | €345.90 | €349.75 | €343.40 | €349.75 | 61 |
| 2026-04-22 | €338.45 | €342.70 | €338.45 | €339.85 | 2 |
| 2026-04-21 | €335.15 | €336.30 | €334.15 | €336.30 | 0 |
| 2026-04-20 | €335.10 | €337.80 | €335.10 | €335.40 | 0 |
| 2026-04-17 | €333.40 | €337.65 | €333.00 | €333.00 | 0 |
| 2026-04-16 | €340.90 | €341.30 | €329.90 | €332.60 | 25 |
| 2026-04-15 | €333.45 | €337.40 | €327.10 | €327.10 | 60 |
| 2026-04-14 | €337.65 | €339.95 | €333.15 | €333.15 | 0 |
| 2026-04-13 | €338.20 | €341.00 | €335.35 | €335.35 | 72 |
| 2026-04-10 | €340.55 | €344.55 | €340.55 | €344.55 | 0 |
| 2026-04-09 | €329.25 | €336.75 | €327.30 | €336.75 | 0 |
| 2026-04-08 | €321.05 | €328.50 | €321.05 | €328.50 | 72 |
| 2026-04-07 | €303.00 | €304.35 | €301.50 | €301.50 | 0 |
| 2026-04-02 | €297.15 | €303.30 | €295.35 | €303.30 | 25 |
| 2026-04-01 | €300.20 | €307.00 | €296.90 | €307.00 | 0 |
| 2026-03-31 | €283.75 | €286.75 | €283.00 | €286.75 | 52 |
| 2026-03-30 | €295.00 | €298.30 | €283.65 | €283.65 | 25 |
| 2026-03-27 | €297.15 | €297.15 | €290.65 | €295.80 | 0 |
| 2026-03-26 | €317.25 | €317.25 | €302.20 | €302.20 | 135 |
| 2026-03-25 | €327.40 | €328.75 | €318.80 | €319.20 | 90 |
| 2026-03-24 | €312.95 | €325.75 | €310.50 | €325.75 | 0 |
| 2026-03-23 | €303.10 | €320.80 | €303.10 | €312.85 | 243 |
| 2026-03-20 | €308.90 | €308.90 | €303.05 | €304.90 | 0 |
| 2026-03-19 | €306.70 | €307.85 | €295.70 | €307.85 | 53 |
| 2026-03-18 | €310.20 | €310.45 | €305.90 | €308.90 | 0 |
| 2026-03-17 | €298.55 | €303.45 | €297.60 | €302.85 | 90 |
| 2026-03-16 | €301.25 | €305.90 | €299.80 | €300.90 | 1 |
| 2026-03-13 | €292.20 | €303.10 | €292.20 | €299.40 | 45 |
| 2026-03-12 | €301.80 | €301.80 | €292.90 | €294.50 | 135 |
| 2026-03-11 | €301.60 | €303.30 | €297.55 | €303.30 | 45 |
| 2026-03-10 | €293.15 | €301.30 | €292.05 | €301.30 | 45 |
| 2026-03-09 | €272.50 | €283.35 | €272.50 | €283.35 | 204 |
| 2026-03-06 | €300.65 | €300.65 | €285.15 | €291.30 | 197 |
| 2026-03-05 | €306.60 | €308.45 | €300.50 | €300.50 | 45 |
| 2026-03-04 | €298.10 | €310.10 | €298.10 | €308.45 | 90 |
| 2026-03-03 | €310.50 | €311.90 | €301.75 | €304.55 | 337 |
| 2026-03-02 | €307.45 | €316.00 | €305.50 | €316.00 | 135 |
| 2026-02-27 | €318.70 | €318.70 | €311.25 | €316.55 | 0 |
| 2026-02-26 | €335.70 | €337.20 | €318.15 | €318.15 | 135 |
| 2026-02-25 | €322.00 | €331.00 | €322.00 | €331.00 | 0 |
| 2026-02-24 | €317.95 | €320.05 | €317.95 | €318.10 | 0 |
| 2026-02-23 | €315.75 | €318.45 | €315.75 | €316.75 | 5 |
| 2026-02-20 | €316.90 | €319.40 | €313.00 | €315.90 | 182 |
| 2026-02-19 | €314.05 | €314.05 | €309.40 | €312.60 | 45 |
| 2026-02-18 | €303.10 | €303.10 | €303.10 | €303.10 | 0 |
| 2026-02-17 | €299.55 | €303.10 | €296.80 | €303.10 | 90 |
| 2026-02-16 | €300.95 | €302.40 | €298.00 | €298.00 | 2 |
| 2026-02-13 | €310.35 | €310.35 | €302.70 | €302.70 | 135 |
| 2026-02-12 | €289.10 | €289.10 | €275.10 | €275.10 | 0 |
| 2026-02-11 | €277.40 | €286.45 | €275.65 | €283.80 | 70 |
| 2026-02-10 | €276.50 | €278.45 | €275.90 | €278.00 | 45 |
| 2026-02-09 | €272.15 | €275.50 | €267.55 | €275.50 | 25 |
| 2026-02-06 | €259.25 | €271.75 | €259.25 | €271.75 | 23 |
| 2026-02-05 | €259.85 | €259.85 | €251.10 | €253.65 | 239 |
| 2026-02-04 | €272.80 | €272.80 | €253.85 | €253.85 | 135 |
| 2026-02-03 | €282.05 | €285.00 | €274.75 | €274.75 | 18 |
| 2026-02-02 | €264.20 | €278.85 | €264.20 | €278.85 | 45 |
| 2026-01-30 | €276.75 | €281.45 | €276.75 | €279.55 | 90 |
| 2026-01-29 | €287.40 | €290.05 | €277.95 | €280.35 | 120 |
| 2026-01-28 | €291.55 | €291.55 | €282.80 | €282.80 | 115 |
| 2026-01-27 | €273.60 | €279.65 | €272.10 | €279.65 | 0 |
| 2026-01-26 | €272.40 | €272.40 | €269.30 | €269.35 | 0 |
| 2026-01-23 | €274.15 | €274.15 | €268.30 | €273.80 | 45 |
| 2026-01-22 | €279.85 | €283.50 | €274.05 | €274.05 | 0 |
| 2026-01-21 | €274.25 | €276.80 | €270.85 | €276.80 | 0 |
| 2026-01-20 | €272.15 | €274.50 | €270.70 | €274.50 | 45 |
| 2026-01-19 | €277.95 | €277.95 | €276.20 | €277.75 | 0 |
| 2026-01-16 | €279.75 | €280.65 | €278.80 | €280.10 | 1 |
| 2026-01-15 | €269.95 | €283.50 | €269.95 | €281.60 | 255 |
| 2026-01-14 | €261.60 | €261.60 | €257.25 | €257.25 | 0 |
| 2026-01-13 | €262.50 | €265.70 | €262.50 | €265.70 | 20 |
| 2026-01-12 | €257.95 | €262.65 | €257.20 | €262.65 | 0 |
| 2026-01-09 | €239.80 | €252.75 | €239.80 | €252.75 | 92 |
| 2026-01-08 | €249.05 | €249.75 | €240.50 | €240.50 | 0 |
| 2026-01-07 | €252.20 | €252.20 | €249.40 | €251.40 | 12 |
| 2026-01-06 | €243.90 | €253.30 | €243.25 | €253.30 | 0 |
| 2026-01-05 | €231.65 | €245.60 | €231.65 | €245.60 | 3 |
| 2026-01-02 | €221.65 | €228.90 | €221.65 | €226.35 | 0 |
| 2025-12-30 | €223.50 | €224.65 | €223.50 | €224.25 | 0 |
| 2025-12-29 | €222.00 | €223.05 | €221.10 | €223.05 | 0 |
| 2025-12-23 | €219.90 | €220.35 | €218.70 | €220.35 | 27 |
| 2025-12-22 | €220.75 | €222.20 | €220.75 | €220.85 | 0 |
| 2025-12-19 | €217.70 | €219.50 | €217.70 | €219.50 | 0 |
| 2025-12-18 | €215.55 | €220.35 | €215.55 | €218.45 | 0 |
| 2025-12-17 | €220.90 | €222.55 | €213.85 | €213.85 | 59 |
| 2025-12-16 | €221.10 | €221.40 | €218.50 | €218.50 | 0 |
| 2025-12-15 | €222.55 | €225.25 | €222.40 | €223.75 | 115 |
| 2025-12-12 | €229.85 | €229.85 | €222.60 | €222.60 | 0 |
| 2025-12-11 | €231.15 | €231.95 | €226.05 | €226.05 | 0 |
| 2025-12-10 | €228.55 | €229.85 | €228.55 | €229.85 | 57 |
| 2025-12-09 | €230.05 | €230.05 | €228.25 | €230.00 | 57 |
| 2025-12-08 | €230.45 | €231.90 | €229.95 | €229.95 | 0 |
| 2025-12-05 | €232.95 | €233.15 | €231.95 | €231.95 | 0 |
| 2025-12-04 | €228.70 | €233.15 | €227.95 | €233.15 | 0 |
| 2025-12-03 | €228.00 | €228.00 | €226.15 | €226.15 | 0 |
| 2025-12-02 | €218.70 | €221.65 | €218.70 | €221.65 | 0 |
| 2025-12-01 | €215.05 | €216.80 | €215.05 | €216.80 | 0 |
| 2025-11-28 | €217.30 | €217.35 | €215.05 | €215.80 | 0 |
| 2025-11-27 | €216.65 | €216.65 | €215.30 | €216.30 | 0 |
| 2025-11-26 | €211.45 | €214.70 | €210.65 | €214.70 | 0 |
| 2025-11-25 | €203.95 | €205.45 | €203.10 | €203.95 | 57 |
| 2025-11-24 | €195.38 | €200.50 | €194.46 | €200.50 | 57 |
| 2025-11-21 | €190.64 | €194.18 | €188.68 | €194.18 | 114 |
| 2025-11-20 | €206.75 | €207.45 | €202.40 | €202.40 | 0 |
| 2025-11-19 | €192.58 | €192.58 | €192.58 | €192.58 | 0 |
| 2025-11-18 | €195.74 | €195.82 | €192.58 | €192.58 | 0 |
| 2025-11-17 | €197.24 | €199.18 | €192.96 | €198.52 | 259 |
| 2025-11-14 | €182.62 | €191.88 | €175.42 | €191.88 | 283 |
| 2025-11-13 | €199.00 | €199.20 | €192.04 | €192.04 | 57 |
| 2025-11-12 | €199.04 | €200.10 | €199.04 | €199.36 | 57 |
| 2025-11-11 | €201.75 | €201.85 | €197.22 | €197.22 | 0 |
| 2025-11-10 | €202.45 | €203.65 | €201.90 | €201.90 | 0 |
| 2025-11-07 | €202.80 | €202.80 | €194.76 | €194.76 | 57 |
| 2025-11-06 | €207.85 | €209.45 | €203.65 | €203.65 | 0 |
| 2025-11-05 | €199.58 | €207.50 | €198.88 | €207.50 | 0 |
| 2025-11-04 | €202.35 | €204.45 | €200.40 | €204.45 | 0 |
| 2025-11-03 | €202.85 | €205.85 | €202.85 | €205.85 | 0 |
| 2025-10-31 | €202.55 | €204.60 | €201.45 | €201.45 | 0 |
| 2025-10-30 | €204.55 | €206.15 | €202.70 | €202.70 | 57 |
| 2025-10-29 | €197.28 | €202.80 | €197.28 | €202.80 | 57 |
| 2025-10-28 | €198.76 | €198.76 | €195.54 | €196.24 | 0 |
| 2025-10-27 | €200.40 | €200.95 | €200.15 | €200.95 | 57 |
| 2025-10-24 | €196.12 | €197.68 | €195.38 | €197.68 | 0 |
| 2025-10-23 | €191.28 | €197.04 | €188.10 | €197.04 | 171 |
| 2025-10-22 | €194.72 | €195.06 | €189.88 | €189.88 | 97 |
| 2025-10-21 | €195.68 | €195.68 | €194.90 | €194.90 | 0 |
| 2025-10-20 | €194.54 | €196.92 | €194.00 | €196.92 | 0 |
| 2025-10-17 | €189.46 | €194.14 | €189.46 | €191.50 | 171 |
| 2025-10-16 | €197.02 | €197.68 | €194.02 | €194.02 | 69 |
| 2025-10-15 | €190.38 | €193.76 | €190.38 | €193.28 | 171 |
| 2025-10-14 | €186.96 | €188.64 | €184.72 | €188.64 | 0 |
| 2025-10-13 | €186.54 | €189.78 | €186.40 | €189.78 | 97 |
| 2025-10-10 | €190.98 | €191.86 | €184.54 | €184.54 | 57 |
| 2025-10-09 | €188.42 | €189.28 | €186.46 | €189.28 | 0 |