Applied Materials, Inc. (LON:0R1A)
London · Delayed Price · Currency is GBP · Price in USD 333.00
-2.75 (-0.82%)
Jan 29, 2026, 5:10 PM GMT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 343.82 | 348.00 | 340.84 | 344.04 | - | 2.41% | 70 |
| Jan 28, 2026 | 347.25 | 352.00 | 333.02 | 335.96 | 335.96 | 0.21% | 5,002 |
| Jan 27, 2026 | 323.50 | 336.36 | 323.11 | 335.25 | 335.25 | 4.55% | 3,123 |
| Jan 26, 2026 | 322.00 | 325.47 | 316.51 | 320.65 | 320.65 | -0.40% | 2,495 |
| Jan 23, 2026 | 319.25 | 327.07 | 311.16 | 321.94 | 321.94 | 0.72% | 4,897 |
| Jan 22, 2026 | 330.00 | 337.39 | 319.38 | 319.64 | 319.64 | -1.26% | 7,520 |
| Jan 21, 2026 | 322.00 | 325.70 | 316.00 | 323.73 | 323.73 | 2.13% | 6,284 |
| Jan 20, 2026 | 316.75 | 330.50 | 314.00 | 316.97 | 316.97 | -3.44% | 6,648 |
| Jan 19, 2026 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 0.85% | - |
| Jan 16, 2026 | 324.00 | 330.00 | 320.15 | 325.49 | 325.49 | 0.70% | 3,858 |
| Jan 15, 2026 | 318.75 | 331.00 | 302.45 | 323.22 | 323.22 | 8.33% | 20,988 |
| Jan 14, 2026 | 303.50 | 307.00 | 297.38 | 298.37 | 298.37 | -2.07% | 3,305 |
| Jan 13, 2026 | 307.75 | 311.22 | 302.58 | 304.67 | 304.67 | -1.02% | 5,666 |
| Jan 12, 2026 | 300.50 | 309.33 | 298.01 | 307.79 | 307.79 | 3.06% | 15,304 |
| Jan 9, 2026 | 285.75 | 300.00 | 281.20 | 298.65 | 298.65 | 5.68% | 6,212 |
| Jan 8, 2026 | 290.00 | 292.33 | 279.68 | 282.61 | 282.61 | -3.34% | 3,276 |
| Jan 7, 2026 | 294.00 | 295.93 | 286.00 | 292.38 | 292.38 | -0.58% | 4,166 |
| Jan 6, 2026 | 286.75 | 298.08 | 280.00 | 294.08 | 294.08 | 3.45% | 4,512 |
| Jan 5, 2026 | 274.00 | 287.50 | 266.79 | 284.27 | 284.27 | 6.15% | 16,406 |
| Jan 2, 2026 | 262.00 | 271.11 | 259.65 | 267.80 | 267.80 | 3.47% | 6,921 |
| Dec 31, 2025 | 256.25 | 262.99 | 257.59 | 258.82 | 258.82 | -0.85% | 1,933 |
| Dec 30, 2025 | 261.00 | 267.62 | 260.50 | 261.04 | 261.04 | -0.29% | 1,326 |
| Dec 29, 2025 | 261.50 | 264.65 | 257.00 | 261.81 | 261.81 | 0.37% | 1,019 |
| Dec 24, 2025 | 257.75 | 262.50 | 257.80 | 260.85 | 260.85 | 0.48% | 145 |
| Dec 23, 2025 | 258.75 | 260.12 | 257.17 | 259.61 | 259.61 | 0.04% | 11,451 |
| Dec 22, 2025 | 256.75 | 264.00 | 257.73 | 259.50 | 259.50 | 1.17% | 7,804 |
| Dec 19, 2025 | 253.00 | 261.50 | 252.00 | 256.49 | 256.49 | 1.00% | 9,777 |
| Dec 18, 2025 | 253.00 | 260.47 | 250.22 | 253.94 | 253.94 | 1.94% | 3,378 |
| Dec 17, 2025 | 258.75 | 265.80 | 248.55 | 249.11 | 249.11 | -3.04% | 2,387 |
| Dec 16, 2025 | 260.00 | 261.55 | 255.80 | 256.92 | 256.92 | -2.14% | 994 |
| Dec 15, 2025 | 262.50 | 266.00 | 259.70 | 262.55 | 262.55 | 0.66% | 8,501 |
| Dec 12, 2025 | 272.00 | 271.33 | 259.92 | 260.83 | 260.83 | -2.75% | 12,803 |
| Dec 11, 2025 | 271.00 | 274.43 | 262.84 | 268.21 | 268.21 | -1.51% | 1,690 |
| Dec 10, 2025 | 265.75 | 273.12 | 265.00 | 272.32 | 272.32 | 2.07% | 9,646 |
| Dec 9, 2025 | 266.75 | 268.39 | 262.50 | 266.79 | 266.79 | -0.50% | 834 |
| Dec 8, 2025 | 270.50 | 272.03 | 266.73 | 268.14 | 268.14 | -0.49% | 9,509 |
| Dec 5, 2025 | 272.00 | 273.12 | 267.78 | 269.47 | 269.47 | 0.23% | 4,237 |
| Dec 4, 2025 | 265.25 | 272.57 | 265.31 | 268.86 | 268.85 | 0.83% | 2,802 |
| Dec 3, 2025 | 265.25 | 267.03 | 259.92 | 266.63 | 266.63 | 0.50% | 437,502 |
| Dec 2, 2025 | 255.75 | 265.30 | 253.27 | 265.30 | 265.30 | 4.03% | 2,812 |
| Dec 1, 2025 | 250.50 | 255.55 | 245.00 | 255.03 | 255.03 | 1.34% | 17,684 |
| Nov 28, 2025 | 252.00 | 253.43 | 247.98 | 251.67 | 251.67 | 0.47% | 6,034 |
| Nov 27, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.40% | - |
| Nov 26, 2025 | 244.50 | 249.66 | 242.68 | 249.50 | 249.50 | 3.81% | 5,600 |
| Nov 25, 2025 | 234.50 | 240.66 | 233.11 | 240.34 | 240.34 | 3.74% | 4,458 |
| Nov 24, 2025 | 225.75 | 232.89 | 222.86 | 231.67 | 231.67 | 2.26% | 18,767 |
| Nov 21, 2025 | 221.50 | 227.25 | 215.00 | 226.56 | 226.56 | 1.69% | 1,652 |
| Nov 20, 2025 | 238.25 | 240.51 | 222.80 | 222.80 | 222.80 | -4.18% | 4,932 |
| Nov 19, 2025 | 223.00 | 232.77 | 221.90 | 232.53 | 232.06 | 3.14% | 7,030 |
| Nov 18, 2025 | 229.25 | 228.60 | 219.82 | 225.46 | 225.00 | -1.50% | 12,516 |