Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	162.24	170.13	161.36	170.13	170.13	7.16%	14,806
Feb 5, 2026	156.28	159.18	153.86	158.77	158.77	1.59%	7,270
Feb 4, 2026	166.01	167.56	151.23	156.28	156.28	-5.91%	26,949
Feb 3, 2026	172.71	173.59	163.87	166.09	166.09	-3.18%	40,559
Feb 2, 2026	171.10	173.21	165.45	171.55	171.55	0.26%	2,253
Jan 30, 2026	174.41	177.11	169.95	171.10	171.10	-1.08%	1,475
Jan 29, 2026	177.49	178.53	172.97	172.97	172.97	-1.12%	3,861
Jan 28, 2026	179.10	179.64	173.70	174.93	174.93	1.27%	15,480
Jan 27, 2026	170.09	175.47	170.09	172.73	172.73	2.45%	6,702
Jan 26, 2026	168.33	169.95	167.85	168.60	168.60	-0.86%	2,834
Jan 23, 2026	169.10	170.50	165.20	170.06	170.06	1.11%	928
Jan 22, 2026	176.68	176.68	167.80	168.19	168.19	-2.87%	3,942
Jan 21, 2026	171.30	174.15	169.02	173.16	173.16	1.53%	3,300
Jan 20, 2026	175.24	175.24	169.93	170.55	170.55	-4.33%	8,391
Jan 19, 2026	184.00	184.00	176.18	178.27	178.27	1.73%	54
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