Applied Materials, Inc. (BVL:AMAT)
Peru · Delayed Price · Currency is PEN · Price in USD 203.04
0.00 (0.00%)
At close: Sep 24, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 203.04 | 203.04 | 203.04 | 203.04 | 203.04 | - | - |
| Sep 23, 2025 | 202.73 | 203.04 | 202.73 | 203.04 | 203.04 | 6.47% | 179 |
| Sep 22, 2025 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - | - |
| Sep 19, 2025 | 189.15 | 190.70 | 189.15 | 190.70 | 190.70 | 0.37% | 3,969 |
| Sep 18, 2025 | 188.55 | 190.00 | 188.55 | 190.00 | 190.00 | 6.99% | 303 |
| Sep 17, 2025 | 178.43 | 178.43 | 177.58 | 177.58 | 177.58 | 5.08% | 145 |
| Sep 16, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Sep 15, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Sep 12, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.04% | 50 |
| Sep 11, 2025 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - | - |
| Sep 10, 2025 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | -0.05% | 78 |
| Sep 9, 2025 | 164.11 | 164.11 | 164.11 | 164.11 | 164.11 | - | - |
| Sep 8, 2025 | 164.11 | 164.11 | 164.11 | 164.11 | 164.11 | 3.51% | 3,650 |
| Sep 5, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - | - |
| Sep 4, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 2.10% | 171 |
| Sep 3, 2025 | 156.20 | 156.20 | 155.29 | 155.29 | 155.29 | -1.53% | 716 |
| Sep 2, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.70% | 127 |
| Sep 1, 2025 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | - | - |
| Aug 29, 2025 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | 0.56% | 300 |
| Aug 28, 2025 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | - | - |
| Aug 27, 2025 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | - | - |
| Aug 26, 2025 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | - | - |
| Aug 25, 2025 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | - | - |
| Aug 22, 2025 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | - | - |
| Aug 21, 2025 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | -2.28% | 80 |
| Aug 20, 2025 | 162.80 | 162.80 | 162.80 | 163.26 | 162.80 | - | - |
| Aug 19, 2025 | 163.26 | 163.26 | 163.26 | 163.26 | 162.80 | -0.69% | 28 |
| Aug 18, 2025 | 164.00 | 164.40 | 164.00 | 164.40 | 163.94 | 0.55% | 150 |
| Aug 15, 2025 | 165.80 | 165.80 | 163.50 | 163.50 | 163.04 | -13.72% | 245 |
| Aug 14, 2025 | 188.97 | 188.97 | 188.97 | 189.50 | 188.97 | - | - |
| Aug 13, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 188.97 | -0.26% | 60 |
| Aug 12, 2025 | 189.47 | 189.47 | 189.47 | 190.00 | 189.47 | - | - |
| Aug 11, 2025 | 189.47 | 189.47 | 189.47 | 190.00 | 189.47 | - | - |
| Aug 8, 2025 | 189.47 | 189.47 | 189.47 | 190.00 | 189.47 | - | - |
| Aug 7, 2025 | 189.47 | 189.47 | 189.47 | 190.00 | 189.47 | - | - |
| Aug 5, 2025 | 189.47 | 189.47 | 189.47 | 190.00 | 189.47 | - | - |
| Aug 4, 2025 | 189.47 | 189.47 | 189.47 | 190.00 | 189.47 | - | - |
| Aug 1, 2025 | 189.47 | 189.47 | 189.47 | 190.00 | 189.47 | - | - |
| Jul 31, 2025 | 189.47 | 189.47 | 189.47 | 190.00 | 189.47 | - | - |
| Jul 30, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.47 | 1.23% | 300 |
| Jul 25, 2025 | 187.70 | 187.70 | 187.70 | 187.70 | 187.17 | -3.00% | 42 |
| Jul 24, 2025 | 192.96 | 192.96 | 192.96 | 193.50 | 192.96 | - | - |
| Jul 22, 2025 | 192.96 | 192.96 | 192.96 | 193.50 | 192.96 | - | - |
| Jul 21, 2025 | 192.96 | 192.96 | 192.96 | 193.50 | 192.96 | - | - |
| Jul 18, 2025 | 192.96 | 192.96 | 192.96 | 193.50 | 192.96 | - | - |
| Jul 17, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 192.96 | -2.13% | 3,610 |
| Jul 16, 2025 | 197.16 | 197.16 | 197.16 | 197.72 | 197.16 | - | - |
| Jul 15, 2025 | 197.16 | 197.16 | 197.16 | 197.72 | 197.16 | - | - |
| Jul 14, 2025 | 197.16 | 197.16 | 197.16 | 197.72 | 197.16 | - | - |
| Jul 11, 2025 | 197.16 | 197.16 | 197.16 | 197.72 | 197.16 | - | - |