Applied Materials, Inc. (BIT:1AMAT)
Italy · Delayed Price · Currency is EUR 161.98
+0.66 (0.41%)
Last updated: Aug 12, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 161.16 | 161.98 | 160.00 | 161.98 | - | 0.41% | 22 |
| Aug 11, 2025 | 161.32 | 161.32 | 161.32 | 161.32 | - | 2.15% | 15 |
| Aug 8, 2025 | 158.94 | 158.94 | 157.92 | 157.92 | - | 0.51% | 12 |
| Aug 7, 2025 | 157.84 | 158.58 | 157.12 | 157.12 | - | 0.31% | 128 |
| Aug 6, 2025 | 156.64 | 156.64 | 156.64 | 156.64 | - | - | - |
| Aug 5, 2025 | 156.64 | 156.64 | 156.64 | 156.64 | - | - | - |
| Aug 4, 2025 | 157.32 | 157.32 | 156.64 | 156.64 | - | 1.10% | 1 |
| Aug 1, 2025 | 158.04 | 158.04 | 154.94 | 154.94 | - | -1.49% | 8 |
| Jul 31, 2025 | 162.86 | 162.86 | 157.28 | 157.28 | - | -4.69% | 4 |
| Jul 30, 2025 | 164.96 | 165.76 | 164.96 | 165.02 | - | 1.15% | 65 |
| Jul 29, 2025 | 165.62 | 165.62 | 163.14 | 163.14 | - | -0.07% | 1 |
| Jul 28, 2025 | 161.86 | 163.26 | 161.86 | 163.26 | - | 3.74% | 100 |
| Jul 25, 2025 | 158.48 | 158.48 | 157.38 | 157.38 | - | -2.26% | 50 |
| Jul 24, 2025 | 160.62 | 161.26 | 160.62 | 161.02 | - | 0.47% | 43 |
| Jul 23, 2025 | 160.00 | 160.26 | 160.00 | 160.26 | - | -2.81% | 20 |
| Jul 22, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | - | - | - |
| Jul 21, 2025 | 164.66 | 164.90 | 163.10 | 164.90 | - | 0.07% | 55 |
| Jul 18, 2025 | 166.48 | 166.48 | 164.66 | 164.78 | - | -1.18% | 85 |
| Jul 17, 2025 | 170.48 | 170.48 | 166.74 | 166.74 | - | 1.62% | 74 |
| Jul 16, 2025 | 167.00 | 167.30 | 164.08 | 164.08 | - | -3.00% | 53 |
| Jul 15, 2025 | 169.16 | 169.16 | 169.16 | 169.16 | - | - | - |
| Jul 14, 2025 | 166.90 | 169.16 | 166.90 | 169.16 | - | -0.05% | 12 |
| Jul 11, 2025 | 170.14 | 170.14 | 167.22 | 169.24 | - | -0.84% | 149 |
| Jul 10, 2025 | 167.98 | 170.68 | 167.98 | 170.68 | - | 2.41% | 14 |
| Jul 9, 2025 | 166.30 | 168.48 | 166.30 | 166.66 | - | 2.59% | 162 |
| Jul 8, 2025 | 162.46 | 162.46 | 162.46 | 162.46 | - | - | - |
| Jul 7, 2025 | 159.46 | 162.46 | 159.46 | 162.46 | - | 1.42% | 62 |
| Jul 4, 2025 | 161.00 | 163.20 | 159.72 | 160.18 | - | -1.42% | 74 |
| Jul 3, 2025 | 161.46 | 162.88 | 160.06 | 162.48 | - | 1.87% | 198 |
| Jul 2, 2025 | 155.04 | 159.80 | 155.04 | 159.50 | - | 3.09% | 90 |
| Jul 1, 2025 | 154.78 | 154.78 | 154.72 | 154.72 | - | -1.26% | 2 |
| Jun 30, 2025 | 157.54 | 157.54 | 156.70 | 156.70 | - | 0.31% | 5 |
| Jun 27, 2025 | 156.22 | 156.22 | 156.22 | 156.22 | - | - | - |
| Jun 26, 2025 | 156.98 | 156.98 | 156.22 | 156.22 | - | 1.81% | 19 |
| Jun 25, 2025 | 153.44 | 153.44 | 153.44 | 153.44 | - | - | - |
| Jun 24, 2025 | 152.88 | 153.44 | 152.54 | 153.44 | - | 3.41% | 120 |
| Jun 23, 2025 | 146.50 | 148.38 | 146.50 | 148.38 | - | -1.26% | 3 |
| Jun 20, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | - | - | - |
| Jun 19, 2025 | 145.58 | 150.28 | 145.58 | 150.28 | - | -2.44% | 18 |
| Jun 18, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | - | - | - |
| Jun 17, 2025 | 153.32 | 154.04 | 153.32 | 154.04 | - | 3.02% | 3 |
| Jun 16, 2025 | 149.52 | 149.52 | 149.52 | 149.52 | - | - | - |
| Jun 13, 2025 | 149.52 | 149.52 | 149.52 | 149.52 | - | -0.70% | 5 |
| Jun 12, 2025 | 148.22 | 151.18 | 148.00 | 150.58 | - | -0.71% | 60 |
| Jun 11, 2025 | 151.50 | 151.66 | 151.50 | 151.66 | - | 0.09% | 13 |
| Jun 10, 2025 | 151.24 | 151.52 | 149.12 | 151.52 | - | 1.49% | 75 |
| Jun 9, 2025 | 146.80 | 150.00 | 146.14 | 149.30 | - | 0.77% | 145 |
| Jun 6, 2025 | 144.60 | 148.16 | 144.60 | 148.16 | - | 3.13% | 34 |
| Jun 5, 2025 | 141.70 | 143.66 | 141.70 | 143.66 | - | 1.41% | 3 |
| Jun 4, 2025 | 142.02 | 142.50 | 140.30 | 141.66 | - | 0.50% | 48 |