Applied Materials, Inc. (BVL:AMAT)
Peru · Delayed Price · Currency is PEN · Price in USD 322.63
0.00 (0.00%)
At close: Feb 18, 2026
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 17, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 16, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 13, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 12, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 11, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 10, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 9, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 6, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 5, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 4, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 3, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Feb 2, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Jan 30, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Jan 29, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Jan 28, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Jan 27, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Jan 26, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Jan 23, 2026 | 322.63 | 322.63 | 322.63 | 323.09 | 322.63 | - | - |
| Jan 22, 2026 | 323.09 | 323.09 | 323.09 | 323.09 | 322.63 | 25.37% | 45 |
| Jan 21, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 20, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 19, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 16, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 15, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 14, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 13, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 12, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 9, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 8, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 7, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 6, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 5, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Jan 2, 2026 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Dec 31, 2025 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Dec 30, 2025 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Dec 29, 2025 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Dec 26, 2025 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Dec 24, 2025 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Dec 23, 2025 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Dec 22, 2025 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Dec 19, 2025 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Dec 18, 2025 | 257.33 | 257.33 | 257.33 | 257.70 | 257.33 | - | - |
| Dec 17, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | 257.33 | 3.08% | 23 |
| Dec 16, 2025 | 249.63 | 249.63 | 249.63 | 249.99 | 249.63 | - | - |
| Dec 15, 2025 | 249.63 | 249.63 | 249.63 | 249.99 | 249.63 | - | - |
| Dec 12, 2025 | 249.63 | 249.63 | 249.63 | 249.99 | 249.63 | - | - |
| Dec 11, 2025 | 249.63 | 249.63 | 249.63 | 249.99 | 249.63 | - | - |
| Dec 10, 2025 | 249.63 | 249.63 | 249.63 | 249.99 | 249.63 | - | - |
| Dec 5, 2025 | 249.63 | 249.63 | 249.63 | 249.99 | 249.63 | - | - |