Applied Materials, Inc. (BVL:AMAT)
Peru · Delayed Price · Currency is PEN · Price in USD 228.60
0.00 (0.00%)
At close: Nov 14, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 210.00 | 212.80 | 210.00 | 212.80 | 212.37 | 2.95% | 3,196 |
| Sep 30, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.28 | -1.00% | 18 |
| Sep 29, 2025 | 208.78 | 208.78 | 208.78 | 208.78 | 208.36 | 2.83% | 472 |
| Sep 26, 2025 | 202.63 | 202.63 | 202.63 | 203.04 | 202.63 | - | - |
| Sep 25, 2025 | 202.63 | 202.63 | 202.63 | 203.04 | 202.63 | - | - |
| Sep 24, 2025 | 202.63 | 202.63 | 202.63 | 203.04 | 202.63 | - | - |
| Sep 23, 2025 | 202.73 | 203.04 | 202.73 | 203.04 | 202.63 | 6.47% | 179 |
| Sep 22, 2025 | 190.32 | 190.32 | 190.32 | 190.70 | 190.32 | - | - |
| Sep 19, 2025 | 189.15 | 190.70 | 189.15 | 190.70 | 190.32 | 0.37% | 3,969 |
| Sep 18, 2025 | 188.55 | 190.00 | 188.55 | 190.00 | 189.62 | 6.99% | 303 |
| Sep 17, 2025 | 178.43 | 178.43 | 177.58 | 177.58 | 177.22 | 5.08% | 145 |
| Sep 16, 2025 | 168.66 | 168.66 | 168.66 | 169.00 | 168.66 | - | - |
| Sep 15, 2025 | 168.66 | 168.66 | 168.66 | 169.00 | 168.66 | - | - |