Applied Materials, Inc. (LON:0R1A)
London · Delayed Price · Currency is GBP · Price in USD 374.00
+8.25 (2.26%)
Feb 20, 2026, 5:15 PM GMT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 372.00 | 377.03 | 366.50 | 374.61 | 374.61 | 2.17% | 7,821 |
| Feb 19, 2026 | 367.75 | 373.00 | 360.18 | 366.65 | 366.65 | -0.56% | 23,564 |
| Feb 18, 2026 | 362.00 | 373.84 | 358.99 | 368.70 | 368.23 | 2.30% | 19,469 |
| Feb 17, 2026 | 354.50 | 364.20 | 347.00 | 360.40 | 359.94 | 1.95% | 6,112 |
| Feb 16, 2026 | 353.05 | 353.05 | 353.05 | 353.50 | 353.05 | -1.73% | 244 |
| Feb 13, 2026 | 368.25 | 376.56 | 354.88 | 359.73 | 359.28 | 8.85% | 42,158 |
| Feb 12, 2026 | 316.25 | 346.20 | 325.72 | 330.47 | 330.05 | -2.80% | 5,960 |
| Feb 11, 2026 | 330.00 | 344.50 | 325.00 | 340.00 | 339.57 | 2.31% | 6,203 |
| Feb 10, 2026 | 330.00 | 334.67 | 321.53 | 332.31 | 331.89 | 0.90% | 1,626 |
| Feb 9, 2026 | 323.00 | 329.34 | 310.00 | 329.34 | 328.92 | 2.10% | 3,734 |
| Feb 6, 2026 | 306.75 | 324.40 | 297.90 | 322.57 | 322.16 | 7.02% | 3,997 |
| Feb 5, 2026 | 307.25 | 310.54 | 292.11 | 301.41 | 301.03 | 3.72% | 2,792 |
| Feb 4, 2026 | 320.50 | 328.69 | 287.71 | 290.60 | 290.23 | -7.65% | 18,827 |
| Feb 3, 2026 | 334.00 | 339.00 | 311.98 | 314.66 | 314.26 | -4.22% | 5,435 |
| Feb 2, 2026 | 316.25 | 330.44 | 310.30 | 328.54 | 328.12 | 0.30% | 5,497 |
| Jan 30, 2026 | 330.50 | 340.92 | 325.93 | 327.57 | 327.16 | -3.42% | 4,247 |
| Jan 29, 2026 | 344.50 | 349.55 | 329.33 | 339.17 | 338.74 | 0.96% | 4,532 |
| Jan 28, 2026 | 347.25 | 352.00 | 333.02 | 335.96 | 335.54 | 0.21% | 5,002 |
| Jan 27, 2026 | 323.50 | 336.36 | 323.11 | 335.25 | 334.83 | 4.55% | 3,123 |
| Jan 26, 2026 | 322.00 | 325.47 | 316.51 | 320.65 | 320.24 | -0.40% | 2,495 |
| Jan 23, 2026 | 319.25 | 327.07 | 311.16 | 321.94 | 321.53 | 0.72% | 4,897 |
| Jan 22, 2026 | 330.00 | 337.39 | 319.38 | 319.64 | 319.23 | -1.26% | 7,520 |
| Jan 21, 2026 | 322.00 | 325.70 | 316.00 | 323.73 | 323.32 | 2.13% | 6,284 |
| Jan 20, 2026 | 316.75 | 330.50 | 314.00 | 316.97 | 316.56 | -3.44% | 6,648 |
| Jan 19, 2026 | 327.84 | 327.84 | 327.84 | 328.25 | 327.84 | 0.85% | - |
| Jan 16, 2026 | 324.00 | 330.00 | 320.15 | 325.49 | 325.08 | 0.70% | 3,858 |
| Jan 15, 2026 | 318.75 | 331.00 | 302.45 | 323.22 | 322.81 | 8.33% | 20,988 |
| Jan 14, 2026 | 303.50 | 307.00 | 297.38 | 298.37 | 297.99 | -2.07% | 3,305 |
| Jan 13, 2026 | 307.75 | 311.22 | 302.58 | 304.67 | 304.28 | -1.02% | 5,666 |
| Jan 12, 2026 | 300.50 | 309.33 | 298.01 | 307.79 | 307.40 | 3.06% | 15,304 |
| Jan 9, 2026 | 285.75 | 300.00 | 281.20 | 298.65 | 298.28 | 5.68% | 6,212 |
| Jan 8, 2026 | 290.00 | 292.33 | 279.68 | 282.61 | 282.25 | -3.34% | 3,276 |
| Jan 7, 2026 | 294.00 | 295.93 | 286.00 | 292.38 | 292.01 | -0.58% | 4,166 |
| Jan 6, 2026 | 286.75 | 298.08 | 280.00 | 294.08 | 293.71 | 3.45% | 4,512 |
| Jan 5, 2026 | 274.00 | 287.50 | 266.79 | 284.27 | 283.91 | 6.15% | 16,406 |
| Jan 2, 2026 | 262.00 | 271.11 | 259.65 | 267.80 | 267.46 | 3.47% | 6,921 |
| Dec 31, 2025 | 256.25 | 262.99 | 257.59 | 258.82 | 258.49 | -0.85% | 1,933 |
| Dec 30, 2025 | 261.00 | 267.62 | 260.50 | 261.04 | 260.71 | -0.29% | 1,326 |
| Dec 29, 2025 | 261.50 | 264.65 | 257.00 | 261.81 | 261.48 | 0.37% | 1,019 |
| Dec 24, 2025 | 257.75 | 262.50 | 257.80 | 260.85 | 260.52 | 0.48% | 145 |
| Dec 23, 2025 | 258.75 | 260.12 | 257.17 | 259.61 | 259.28 | 0.04% | 11,451 |
| Dec 22, 2025 | 256.75 | 264.00 | 257.73 | 259.50 | 259.17 | 1.17% | 7,804 |
| Dec 19, 2025 | 253.00 | 261.50 | 252.00 | 256.49 | 256.17 | 1.00% | 9,777 |
| Dec 18, 2025 | 253.00 | 260.47 | 250.22 | 253.94 | 253.62 | 1.94% | 3,378 |
| Dec 17, 2025 | 258.75 | 265.80 | 248.55 | 249.11 | 248.80 | -3.04% | 2,387 |
| Dec 16, 2025 | 260.00 | 261.55 | 255.80 | 256.92 | 256.60 | -2.14% | 994 |
| Dec 15, 2025 | 262.50 | 266.00 | 259.70 | 262.55 | 262.22 | 0.66% | 8,501 |
| Dec 12, 2025 | 272.00 | 271.33 | 259.92 | 260.83 | 260.50 | -2.75% | 12,803 |
| Dec 11, 2025 | 271.00 | 274.43 | 262.84 | 268.21 | 267.87 | -1.51% | 1,690 |
| Dec 10, 2025 | 265.75 | 273.12 | 265.00 | 272.32 | 271.98 | 2.07% | 9,646 |