Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	174.06	177.30	173.51	175.24	175.24	1.50%	412
Jan 15, 2026	175.40	178.39	172.52	172.65	172.65	7.89%	1,323
Jan 14, 2026	162.00	162.71	160.03	160.03	160.03	-1.68%	1,294
Jan 13, 2026	165.22	167.00	162.77	162.77	162.77	-1.45%	253
Jan 12, 2026	161.00	166.39	161.00	165.17	165.17	2.44%	3,153
Jan 9, 2026	151.86	161.24	151.86	161.24	161.24	6.18%	1,559
Jan 8, 2026	156.79	156.79	151.01	151.86	151.86	-3.74%	2,799
Jan 7, 2026	156.33	159.18	155.68	157.76	157.76	-1.24%	7,123
Jan 6, 2026	154.48	159.74	154.31	159.74	159.74	3.57%	388
Jan 5, 2026	149.41	155.79	149.11	154.24	154.24	4.78%	8,273
Jan 2, 2026	144.76	147.21	144.14	147.21	147.21	3.02%	2,295
Dec 30, 2025	143.70	143.86	142.90	142.90	142.90	-2.50%	3,195
Dec 29, 2025	145.49	147.06	144.70	146.56	146.56	1.93%	906
Dec 26, 2025	145.31	145.46	143.79	143.79	143.79	0.27%	642
Dec 23, 2025	145.04	145.04	143.40	143.40	143.40	-1.13%	2,506
Dec 22, 2025	143.00	145.17	142.81	145.04	145.04	2.14%	1,538
Dec 19, 2025	141.28	142.76	140.89	142.00	142.00	1.24%	202
Dec 18, 2025	140.85	143.06	140.01	140.26	140.26	2.50%	1,699
Dec 17, 2025	143.38	143.38	136.25	136.84	136.84	-2.77%	221
Dec 16, 2025	141.82	142.52	140.01	140.74	140.74	-0.38%	1,479
Dec 15, 2025	139.31	142.71	132.34	141.28	141.28	0.86%	4,675
Dec 12, 2025	145.77	145.77	140.00	140.08	140.08	-3.98%	3,538
Dec 11, 2025	148.89	148.89	142.85	145.89	145.89	-3.01%	3,284
Dec 10, 2025	145.72	150.41	145.16	150.41	150.41	3.48%	5,501
Dec 9, 2025	146.21	146.21	145.13	145.35	145.35	-0.74%	159
Dec 8, 2025	146.00	146.72	144.74	146.43	146.43	0.35%	3,521
Dec 5, 2025	144.00	147.45	143.89	145.92	145.92	2.06%	7,814
Dec 4, 2025	141.33	144.00	141.33	142.97	142.97	0.59%	3,785
Dec 3, 2025	141.93	142.60	137.97	142.13	142.13	0.14%	9,896
Dec 2, 2025	136.41	142.33	136.41	141.93	141.93	3.79%	1,247
Dec 1, 2025	133.09	136.88	133.09	136.75	136.75	1.73%	2,598
Nov 28, 2025	134.59	134.70	132.35	134.42	134.42	0.83%	126
Nov 27, 2025	132.80	134.18	131.74	133.31	133.31	-0.73%	83
Nov 26, 2025	132.84	134.87	130.85	134.29	134.29	2.11%	2,879
Nov 25, 2025	126.66	131.87	125.91	131.52	131.52	4.96%	14,172
Nov 24, 2025	122.50	125.55	121.90	125.30	125.30	3.17%	4,007
Nov 21, 2025	119.97	122.66	117.25	121.45	121.45	-2.53%	5,705
Nov 19, 2025	120.18	125.48	120.18	124.60	124.60	4.36%	37,434
Nov 18, 2025	119.97	120.23	117.73	119.39	119.39	-1.49%	285
Nov 17, 2025	114.12	123.45	114.12	121.19	121.02	7.64%	1,112
Nov 14, 2025	116.00	119.76	111.63	112.59	112.43	-4.22%	4,348
Nov 13, 2025	121.65	121.65	116.82	117.55	117.39	-3.55%	620
Nov 12, 2025	122.76	122.76	121.51	121.88	121.71	0.73%	7,323
Nov 11, 2025	123.46	123.46	120.24	121.00	120.83	-2.79%	4,183
Nov 10, 2025	125.65	125.93	124.40	124.47	124.30	2.10%	267
Nov 7, 2025	123.51	124.29	119.71	121.91	121.74	-2.31%	2,848
Nov 6, 2025	129.00	129.00	124.79	124.79	124.62	-3.74%	17,506
Nov 5, 2025	124.80	129.92	123.52	129.64	129.46	3.12%	36,721
Nov 4, 2025	124.87	127.37	124.41	125.72	125.55	-1.29%	1,191
Nov 3, 2025	126.02	128.30	125.33	127.36	127.18	1.06%	1,876