Applied Materials, Inc. (LON:0R1A)
London · Delayed Price · Currency is GBP · Price in USD 220.77
+1.63 (0.75%)
At close: Oct 14, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 156.60 | 158.71 | 155.43 | 158.67 | 158.67 | 2.43% | 6,640 |
| Sep 3, 2025 | 157.20 | 158.13 | 154.51 | 154.90 | 154.90 | -1.18% | 33,257 |
| Sep 2, 2025 | 159.30 | 159.45 | 155.55 | 156.75 | 156.75 | -2.52% | 4,978 |
| Sep 1, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 0.67% | - |
| Aug 29, 2025 | 165.00 | 164.74 | 159.71 | 159.73 | 159.73 | -2.93% | 3,789 |
| 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 |