Applied Materials, Inc. (LON:0R1A)
London · Delayed Price · Currency is GBP · Price in USD 164.55
+0.56 (0.34%)
At close: Aug 28, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 165.00 | 164.74 | 160.24 | 160.72 | 160.72 | -2.33% | 1,545 |
| Aug 28, 2025 | 165.00 | 165.83 | 163.81 | 164.55 | 164.55 | 0.34% | 5,051 |
| Aug 27, 2025 | 164.40 | 164.53 | 162.78 | 163.99 | 163.99 | -0.01% | 14,078 |
| Aug 26, 2025 | 161.60 | 164.79 | 161.75 | 164.01 | 164.01 | 1.04% | 5,935 |
| Aug 25, 2025 | 162.96 | 162.96 | 160.82 | 162.32 | 162.32 | -1.39% | 4,788 |
| Aug 22, 2025 | 159.50 | 164.88 | 159.00 | 164.60 | 164.60 | 3.09% | 7,687 |
| Aug 21, 2025 | 161.00 | 161.17 | 159.12 | 159.67 | 159.67 | 0.19% | 4,386 |
| Aug 20, 2025 | 161.40 | 163.11 | 157.99 | 159.37 | 158.91 | -1.88% | 172,320 |
| Aug 19, 2025 | 163.70 | 165.10 | 161.53 | 162.42 | 161.95 | -0.55% | 11,485 |
| Aug 18, 2025 | 162.30 | 164.46 | 161.63 | 163.32 | 162.85 | 0.62% | 15,539 |
| Aug 15, 2025 | 162.70 | 167.35 | 160.29 | 162.32 | 161.85 | -14.07% | 44,953 |
| Aug 14, 2025 | 189.60 | 190.50 | 186.97 | 188.90 | 188.35 | -1.03% | 5,726 |
| Aug 13, 2025 | 189.80 | 191.16 | 188.88 | 190.86 | 190.30 | 1.32% | 2,091 |
| Aug 12, 2025 | 185.60 | 189.65 | 184.41 | 188.36 | 187.82 | 1.81% | 1,600 |
| Aug 11, 2025 | 186.30 | 189.66 | 185.00 | 185.01 | 184.47 | 0.06% | 3,174 |
| Aug 8, 2025 | 182.90 | 185.29 | 182.61 | 184.90 | 184.37 | 1.01% | 3,149 |
| Aug 7, 2025 | 181.00 | 186.45 | 181.38 | 183.06 | 182.53 | 2.76% | 3,748 |
| Aug 6, 2025 | 180.00 | 178.95 | 175.56 | 178.15 | 177.63 | -0.95% | 5,410 |
| Aug 5, 2025 | 183.10 | 183.50 | 177.58 | 179.85 | 179.33 | -1.07% | 1,645 |
| Aug 4, 2025 | 182.50 | 182.29 | 179.50 | 181.79 | 181.26 | 1.50% | 1,467 |
| Aug 1, 2025 | 178.50 | 181.33 | 176.31 | 179.11 | 178.59 | 0.40% | 13,611 |
| Jul 31, 2025 | 185.60 | 185.64 | 174.66 | 178.40 | 177.88 | -6.14% | 7,374 |
| Jul 30, 2025 | 186.90 | 190.88 | 188.77 | 190.07 | 189.52 | -0.03% | 334,542 |
| Jul 29, 2025 | 190.60 | 192.36 | 187.99 | 190.14 | 189.58 | 0.03% | 263,986 |
| Jul 28, 2025 | 188.80 | 190.39 | 186.88 | 190.09 | 189.53 | 2.85% | 1,658 |
| Jul 25, 2025 | 186.50 | 186.45 | 184.10 | 184.82 | 184.28 | -2.19% | 3,620 |
| Jul 24, 2025 | 187.50 | 190.04 | 187.25 | 188.96 | 188.41 | 0.52% | 1,833 |
| Jul 23, 2025 | 188.80 | 188.94 | 186.39 | 187.98 | 187.43 | 0.52% | 1,881 |
| Jul 22, 2025 | 192.95 | 192.37 | 185.29 | 187.00 | 186.46 | -3.49% | 4,800 |
| Jul 21, 2025 | 191.05 | 194.44 | 190.52 | 193.77 | 193.21 | 1.85% | 2,500 |
| Jul 18, 2025 | 192.60 | 193.65 | 190.21 | 190.24 | 189.69 | -1.30% | 1,410 |
| Jul 17, 2025 | 195.85 | 197.80 | 192.27 | 192.74 | 192.18 | -0.55% | 1,887 |
| Jul 16, 2025 | 193.95 | 200.95 | 189.91 | 193.80 | 193.24 | -3.10% | 21,971 |
| Jul 15, 2025 | 198.65 | 201.07 | 198.69 | 200.00 | 199.42 | 0.78% | 14,440 |
| Jul 14, 2025 | 195.85 | 198.52 | 194.66 | 198.46 | 197.89 | 0.14% | 3,769 |
| Jul 11, 2025 | 197.65 | 198.37 | 195.31 | 198.18 | 197.60 | -0.16% | 2,112 |
| Jul 10, 2025 | 194.85 | 199.21 | 196.70 | 198.51 | 197.93 | 1.23% | 2,154 |
| Jul 9, 2025 | 194.85 | 197.79 | 194.68 | 196.09 | 195.52 | 0.26% | 1,831 |
| Jul 8, 2025 | 191.15 | 196.07 | 191.53 | 195.58 | 195.01 | 2.39% | 2,822 |
| Jul 7, 2025 | 187.70 | 191.56 | 189.00 | 191.02 | 190.47 | 0.17% | 2,289 |
| Jul 4, 2025 | 190.15 | 190.15 | 190.15 | 190.70 | 190.15 | -0.17% | - |
| Jul 3, 2025 | 190.10 | 192.00 | 188.40 | 191.02 | 190.47 | 0.69% | 1,813 |
| Jul 2, 2025 | 184.80 | 189.71 | 181.50 | 189.71 | 189.16 | 2.91% | 2,670 |
| Jul 1, 2025 | 183.70 | 184.35 | 180.92 | 184.35 | 183.81 | 0.49% | 1,647 |
| Jun 30, 2025 | 184.40 | 184.90 | 182.60 | 183.44 | 182.91 | 0.56% | 10,004 |
| Jun 27, 2025 | 184.40 | 185.75 | 182.20 | 182.42 | 181.89 | -0.39% | 8,534 |
| Jun 26, 2025 | 184.00 | 185.00 | 182.00 | 183.14 | 182.60 | 0.77% | 2,593 |
| Jun 25, 2025 | 181.00 | 182.88 | 180.47 | 181.73 | 181.21 | 1.29% | 6,796 |
| Jun 24, 2025 | 175.10 | 179.47 | 174.20 | 179.43 | 178.90 | 4.54% | 3,391 |
| Jun 23, 2025 | 172.00 | 171.82 | 168.18 | 171.63 | 171.13 | 1.63% | 2,548 |