Applied Materials, Inc. (LON:0R1A)
London · Delayed Price · Currency is GBP · Price in USD 220.85
-10.35 (-4.48%)
At close: Nov 13, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 231.50 | 233.00 | 220.76 | 220.85 | 220.85 | -4.48% | 4,310 |
| Nov 12, 2025 | 230.50 | 233.50 | 229.23 | 231.20 | 231.20 | 1.09% | 1,662 |
| Nov 11, 2025 | 233.50 | 234.66 | 227.41 | 228.71 | 228.71 | -2.71% | 1,757 |
| Nov 10, 2025 | 235.75 | 236.76 | 230.57 | 235.09 | 235.09 | 3.78% | 3,397 |
| Nov 7, 2025 | 234.00 | 235.14 | 223.95 | 226.52 | 226.52 | -4.03% | 4,017 |
| Nov 6, 2025 | 240.00 | 243.00 | 232.94 | 236.03 | 236.03 | -1.95% | 16,572 |
| Nov 5, 2025 | 231.50 | 241.12 | 227.01 | 240.73 | 240.73 | 3.09% | 3,653 |
| Nov 4, 2025 | 233.00 | 236.97 | 229.77 | 233.50 | 233.50 | -1.76% | 5,475 |
| Nov 3, 2025 | 235.25 | 239.25 | 233.76 | 237.68 | 237.68 | 1.90% | 12,378 |
| Oct 31, 2025 | 230.00 | 237.13 | 229.46 | 233.25 | 233.25 | -0.25% | 3,820 |
| Oct 30, 2025 | 235.75 | 242.25 | 232.00 | 233.84 | 233.84 | -1.09% | 11,970 |
| Oct 29, 2025 | 229.25 | 237.40 | 228.50 | 236.41 | 236.41 | 3.89% | 34,194 |
| Oct 28, 2025 | 232.50 | 232.52 | 227.09 | 227.56 | 227.56 | -1.81% | 3,027 |
| Oct 27, 2025 | 232.50 | 235.79 | 231.34 | 231.75 | 231.75 | 0.72% | 18,321 |
| Oct 24, 2025 | 226.75 | 232.00 | 225.57 | 230.08 | 230.08 | 0.22% | 4,624 |
| Oct 23, 2025 | 220.50 | 230.55 | 216.87 | 229.59 | 229.59 | 5.75% | 1,722 |
| Oct 22, 2025 | 225.75 | 227.45 | 216.39 | 217.10 | 217.10 | -4.16% | 2,950 |
| Oct 21, 2025 | 227.75 | 228.17 | 225.03 | 226.51 | 226.51 | -0.65% | 7,510 |
| Oct 20, 2025 | 227.25 | 231.37 | 226.55 | 228.00 | 228.00 | 1.53% | 1,967 |
| Oct 17, 2025 | 223.50 | 227.34 | 221.29 | 224.56 | 224.56 | -0.32% | 1,117 |
| Oct 16, 2025 | 228.75 | 231.97 | 224.17 | 225.28 | 225.28 | -0.49% | 6,522 |
| Oct 15, 2025 | 222.50 | 226.39 | 220.65 | 226.39 | 226.39 | 2.55% | 4,808 |
| Oct 14, 2025 | 215.75 | 221.31 | 213.70 | 220.77 | 220.77 | 0.75% | 10,996 |
| Oct 13, 2025 | 216.75 | 221.00 | 215.04 | 219.13 | 219.13 | 2.22% | 65,241 |
| Oct 10, 2025 | 221.00 | 224.41 | 213.17 | 214.38 | 214.38 | -2.33% | 5,428 |
| Oct 9, 2025 | 217.25 | 220.16 | 215.82 | 219.49 | 219.49 | 0.73% | 7,668 |
| Oct 8, 2025 | 211.50 | 218.05 | 208.76 | 217.90 | 217.90 | 1.37% | 4,064 |
| Oct 7, 2025 | 224.00 | 226.50 | 214.25 | 214.96 | 214.96 | -4.81% | 15,954 |
| Oct 6, 2025 | 218.75 | 226.44 | 218.50 | 225.83 | 225.83 | 4.00% | 4,070 |
| Oct 3, 2025 | 217.25 | 221.00 | 215.03 | 217.14 | 217.14 | -2.81% | 10,603 |
| Oct 2, 2025 | 218.75 | 226.23 | 217.65 | 223.42 | 223.42 | 3.79% | 12,608 |
| Oct 1, 2025 | 202.00 | 215.26 | 201.25 | 215.26 | 215.26 | 5.54% | 22,016 |
| Sep 30, 2025 | 203.90 | 210.27 | 203.20 | 203.96 | 203.96 | -1.27% | 5,614 |
| Sep 29, 2025 | 205.90 | 210.01 | 205.25 | 206.59 | 206.59 | 1.10% | 5,308 |
| Sep 26, 2025 | 199.55 | 205.04 | 197.66 | 204.33 | 204.33 | 2.93% | 2,300 |
| Sep 25, 2025 | 201.00 | 200.49 | 196.22 | 198.52 | 198.52 | -1.11% | 3,460 |
| Sep 24, 2025 | 202.55 | 203.72 | 197.45 | 200.76 | 200.76 | 0.05% | 4,431 |
| Sep 23, 2025 | 198.65 | 204.09 | 198.80 | 200.66 | 200.66 | 0.45% | 5,738 |
| Sep 22, 2025 | 188.80 | 199.76 | 188.98 | 199.76 | 199.76 | 4.56% | 21,760 |
| Sep 19, 2025 | 189.20 | 191.35 | 188.43 | 191.05 | 191.05 | 1.25% | 10,819 |
| Sep 18, 2025 | 179.50 | 191.34 | 179.09 | 188.69 | 188.69 | 6.59% | 13,910 |
| Sep 17, 2025 | 173.20 | 179.36 | 172.86 | 177.03 | 177.03 | 2.12% | 4,652 |
| Sep 16, 2025 | 171.10 | 174.00 | 171.69 | 173.35 | 173.35 | 1.55% | 1,737 |
| Sep 15, 2025 | 167.50 | 170.91 | 168.33 | 170.71 | 170.71 | 1.53% | 1,644 |
| Sep 12, 2025 | 168.40 | 169.55 | 167.06 | 168.14 | 168.14 | -1.36% | 2,762 |
| Sep 11, 2025 | 164.00 | 170.60 | 163.42 | 170.45 | 170.45 | 4.37% | 10,853 |
| Sep 10, 2025 | 163.50 | 165.30 | 162.66 | 163.31 | 163.31 | -0.06% | 3,509 |
| Sep 9, 2025 | 162.70 | 164.26 | 161.96 | 163.41 | 163.41 | 0.31% | 7,846 |
| Sep 8, 2025 | 163.10 | 164.55 | 162.62 | 162.90 | 162.90 | 1.38% | 1,643 |
| Sep 5, 2025 | 159.10 | 161.16 | 158.00 | 160.68 | 160.68 | 1.26% | 2,153 |