Applied Materials, Inc. (BCBA:AMAT)
Argentina · Delayed Price · Currency is ARS 108,900
-2,575 (-2.31%)
At close: Feb 27, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 110,600.00 | 112,575.00 | 108,700.00 | 108,900.00 | 108,900.00 | -2.31% | 1,520 |
| Feb 26, 2026 | 117,350.00 | 118,350.00 | 108,650.00 | 111,475.00 | 111,475.00 | -3.78% | 1,574 |
| Feb 25, 2026 | 112,225.00 | 115,925.00 | 111,525.00 | 115,850.00 | 115,850.00 | 6.24% | 1,085 |
| Feb 24, 2026 | 108,200.00 | 110,075.00 | 107,450.00 | 109,050.00 | 109,050.00 | 2.18% | 423 |
| Feb 23, 2026 | 107,725.00 | 108,675.00 | 106,700.00 | 106,725.00 | 106,725.00 | -1.50% | 587 |
| Feb 20, 2026 | 106,450.00 | 109,325.00 | 106,225.00 | 108,350.00 | 108,350.00 | 2.39% | 1,210 |
| Feb 19, 2026 | 106,200.00 | 107,525.00 | 104,250.00 | 105,825.00 | 105,825.00 | -0.96% | 440 |
| Feb 18, 2026 | 106,300.00 | 109,425.00 | 106,200.00 | 106,850.00 | 106,721.02 | 1.33% | 1,793 |
| Feb 13, 2026 | 103,200.00 | 110,575.00 | 103,200.00 | 105,450.00 | 105,322.71 | 8.68% | 7,022 |
| Feb 12, 2026 | 100,700.00 | 100,700.00 | 96,125.00 | 97,025.00 | 96,907.88 | -4.22% | 2,006 |
| Feb 11, 2026 | 97,625.00 | 101,325.00 | 97,575.00 | 101,300.00 | 101,177.72 | 3.76% | 990 |
| Feb 10, 2026 | 97,125.00 | 98,325.00 | 94,875.00 | 97,625.00 | 97,507.15 | -0.81% | 308 |
| Feb 9, 2026 | 96,600.00 | 98,600.00 | 95,025.00 | 98,425.00 | 98,306.19 | 2.07% | 1,048 |
| Feb 6, 2026 | 94,700.00 | 96,925.00 | 93,200.00 | 96,425.00 | 96,308.60 | 6.58% | 2,612 |
| Feb 5, 2026 | 90,000.00 | 91,350.00 | 87,725.00 | 90,475.00 | 90,365.78 | 1.49% | 672 |
| Feb 4, 2026 | 95,300.00 | 96,125.00 | 86,300.00 | 89,150.00 | 89,042.38 | -4.88% | 4,130 |
| Feb 3, 2026 | 99,300.00 | 100,475.00 | 93,425.00 | 93,725.00 | 93,611.86 | -4.48% | 637 |
| Feb 2, 2026 | 97,325.00 | 98,700.00 | 95,275.00 | 98,125.00 | 98,006.55 | -0.25% | 921 |
| Jan 30, 2026 | 101,275.00 | 102,400.00 | 98,075.00 | 98,375.00 | 98,256.25 | -3.74% | 737 |
| Jan 29, 2026 | 103,700.00 | 103,975.00 | 100,000.00 | 102,200.00 | 102,076.63 | -0.27% | 561 |
| Jan 28, 2026 | 103,000.00 | 105,100.00 | 100,825.00 | 102,475.00 | 102,351.30 | 1.84% | 556 |
| Jan 27, 2026 | 98,725.00 | 102,000.00 | 98,000.00 | 100,625.00 | 100,503.53 | 3.79% | 807 |
| Jan 26, 2026 | 96,950.00 | 97,350.00 | 96,000.00 | 96,950.00 | 96,832.97 | -0.95% | 645 |
| Jan 23, 2026 | 96,175.00 | 97,925.00 | 94,850.00 | 97,875.00 | 97,756.85 | 1.77% | 374 |
| Jan 22, 2026 | 99,000.00 | 100,000.00 | 96,125.00 | 96,175.00 | 96,058.90 | -2.78% | 1,241 |
| Jan 21, 2026 | 96,450.00 | 99,175.00 | 96,225.00 | 98,925.00 | 98,805.58 | 2.27% | 660 |
| Jan 20, 2026 | 97,150.00 | 98,425.00 | 95,900.00 | 96,725.00 | 96,608.24 | -5.31% | 2,795 |
| Jan 19, 2026 | 98,775.00 | 105,875.00 | 96,575.00 | 102,150.00 | 102,026.69 | 2.90% | 360 |
| Jan 16, 2026 | 99,050.00 | 99,550.00 | 97,100.00 | 99,275.00 | 99,155.16 | 1.72% | 1,189 |
| Jan 15, 2026 | 98,950.00 | 100,200.00 | 97,600.00 | 97,600.00 | 97,482.18 | 6.87% | 1,658 |
| Jan 14, 2026 | 93,100.00 | 93,100.00 | 90,625.00 | 91,325.00 | 91,214.76 | -1.99% | 519 |
| Jan 13, 2026 | 95,250.00 | 95,250.00 | 92,900.00 | 93,175.00 | 93,062.52 | -0.98% | 400 |
| Jan 12, 2026 | 92,000.00 | 94,650.00 | 91,625.00 | 94,100.00 | 93,986.41 | 2.67% | 1,270 |
| Jan 9, 2026 | 89,125.00 | 91,975.00 | 88,425.00 | 91,650.00 | 91,539.36 | 6.51% | 2,347 |
| Jan 8, 2026 | 89,950.00 | 89,950.00 | 85,550.00 | 86,050.00 | 85,946.12 | -4.07% | 778 |
| Jan 7, 2026 | 90,275.00 | 90,375.00 | 88,425.00 | 89,700.00 | 89,591.72 | -0.66% | 3,171 |
| Jan 6, 2026 | 88,400.00 | 91,250.00 | 87,700.00 | 90,300.00 | 90,190.99 | 3.32% | 510 |
| Jan 5, 2026 | 85,175.00 | 88,450.00 | 84,500.00 | 87,400.00 | 87,294.50 | 5.24% | 735 |
| Jan 2, 2026 | 80,450.00 | 83,150.00 | 80,450.00 | 83,050.00 | 82,949.75 | 4.70% | 892 |
| Dec 30, 2025 | 80,575.00 | 81,200.00 | 79,325.00 | 79,325.00 | 79,229.24 | -1.18% | 309 |
| Dec 29, 2025 | 80,075.00 | 80,550.00 | 79,100.00 | 80,275.00 | 80,178.10 | -0.31% | 647 |
| Dec 26, 2025 | 81,500.00 | 81,950.00 | 76,050.00 | 80,525.00 | 80,427.79 | 1.26% | 118 |
| Dec 24, 2025 | 79,575.00 | 79,950.00 | 79,425.00 | 79,525.00 | 79,429.00 | 0.41% | 23 |
| Dec 23, 2025 | 81,000.00 | 81,000.00 | 79,100.00 | 79,200.00 | 79,104.39 | -1.34% | 484 |
| Dec 22, 2025 | 80,650.00 | 80,925.00 | 79,675.00 | 80,275.00 | 80,178.10 | 0.82% | 700 |
| Dec 19, 2025 | 79,500.00 | 80,375.00 | 78,825.00 | 79,625.00 | 79,528.88 | 1.56% | 562 |
| Dec 18, 2025 | 78,850.00 | 80,950.00 | 78,075.00 | 78,400.00 | 78,305.36 | 1.69% | 393 |
| Dec 17, 2025 | 80,175.00 | 80,175.00 | 77,025.00 | 77,100.00 | 77,006.93 | -2.87% | 667 |
| Dec 16, 2025 | 79,500.00 | 80,600.00 | 79,125.00 | 79,375.00 | 79,279.18 | -0.81% | 488 |
| Dec 15, 2025 | 80,400.00 | 80,575.00 | 78,875.00 | 80,025.00 | 79,928.40 | 1.78% | 516 |