Applied Materials, Inc. (BVL:AMAT)
Peru · Delayed Price · Currency is PEN · Price in USD 249.99
0.00 (0.00%)
At close: Dec 15, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 12, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 11, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 10, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 5, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 4, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 3, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 2, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Dec 1, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Nov 28, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Nov 27, 2025 | 249.99 | 249.99 | 249.99 | 249.99 | 249.99 | - | - |
| Nov 26, 2025 | 242.02 | 249.99 | 242.02 | 249.99 | 249.99 | 9.36% | 349 |
| Nov 25, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - | - |
| Nov 24, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - | - |
| Nov 21, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - | - |
| Nov 20, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - | - |
| Nov 19, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 18, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 17, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 14, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 13, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 12, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 11, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 10, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 7, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 6, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 5, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 4, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Nov 3, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 31, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 30, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 29, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 28, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 27, 2025 | 228.14 | 228.14 | 228.14 | 228.60 | 228.14 | - | - |
| Oct 24, 2025 | 228.71 | 228.71 | 228.60 | 228.60 | 228.14 | -0.17% | 104 |
| Oct 23, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 228.54 | 1.32% | 170 |
| Oct 22, 2025 | 225.57 | 225.57 | 225.57 | 226.02 | 225.57 | - | - |
| Oct 21, 2025 | 226.02 | 226.02 | 226.02 | 226.02 | 225.57 | 5.72% | 1,000 |
| Oct 20, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 17, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 16, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 15, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 14, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 13, 2025 | 213.37 | 213.37 | 213.37 | 213.80 | 213.37 | - | - |
| Oct 10, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.37 | -2.83% | 30 |
| Oct 9, 2025 | 219.58 | 219.58 | 219.58 | 220.02 | 219.58 | - | - |
| Oct 7, 2025 | 219.58 | 219.58 | 219.58 | 220.02 | 219.58 | - | - |
| Oct 6, 2025 | 219.58 | 219.58 | 219.58 | 220.02 | 219.58 | - | - |
| Oct 3, 2025 | 219.58 | 219.58 | 219.58 | 220.02 | 219.58 | - | - |
| Oct 2, 2025 | 220.02 | 220.02 | 220.02 | 220.02 | 219.58 | 3.39% | 49 |