Skip to main content
logo
Applied Materials, Inc. (SWX:AMAT)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
466.92
-37.24 (-7.39%)
At close: Jun 23, 2026

SWX:AMAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026466.92466.92466.92466.92466.92-7.39%25
Jun 22, 2026504.16504.16504.16504.16504.16--
Jun 19, 2026504.16504.16504.16504.16504.16--
Jun 18, 2026504.16504.16504.16504.16504.164.78%-
Jun 17, 2026481.18481.18481.18481.18481.183.48%-
Jun 16, 2026465.02465.02465.02465.02465.02-0.85%-
Jun 15, 2026469.01469.01469.01469.01469.015.06%-
Jun 12, 2026446.41446.41446.41446.41446.416.11%-
Jun 11, 2026420.69420.69420.69420.69420.695.04%-
Jun 10, 2026400.52400.52400.52400.52400.522.87%-
Jun 9, 2026389.34389.34389.34389.34389.341.84%-
Jun 8, 2026382.32382.32382.32382.32382.32--
Jun 5, 2026382.32382.32382.32382.32382.32-3.41%-
Jun 4, 2026395.83395.83395.83395.83395.83--
Jun 3, 2026395.83395.83395.83395.83395.834.99%-
Jun 2, 2026377.02377.02377.02377.02377.025.68%-
Jun 1, 2026356.74356.74356.74356.74356.740.75%-
May 29, 2026354.09354.09354.09354.09354.09--
May 28, 2026354.09354.09354.09354.09354.091.57%-
May 27, 2026348.62348.62348.62348.62348.622.63%-
May 26, 2026339.68339.68339.68339.68339.68--
May 22, 2026339.68339.68339.68339.68339.68--
May 21, 2026339.68339.68339.68339.68339.680.12%-
May 20, 2026339.68339.68339.68339.68339.26-0.63%-
May 19, 2026341.82341.82341.82341.82341.40--
May 18, 2026341.82341.82341.82341.82341.40--
May 15, 2026341.82341.82341.82341.82341.402.72%-
May 13, 2026332.76332.76332.76332.76332.350.69%-
May 12, 2026330.47330.47330.47330.47330.06-3.74%-
May 11, 2026343.30343.30343.30343.30342.882.67%-
May 8, 2026334.38334.38334.38334.38333.972.60%-
May 7, 2026325.91325.91325.91325.91325.51-1.53%-
May 6, 2026330.97330.97330.97330.97330.564.38%-
May 5, 2026317.07317.07317.07317.07316.684.43%-
May 4, 2026303.63303.63303.63303.63303.260.23%-
Apr 30, 2026302.93302.93302.93302.93302.560.26%-
Apr 29, 2026302.15302.15302.15302.15301.78--
Apr 28, 2026302.15302.15302.15302.15301.78-4.72%-
Apr 27, 2026317.13317.13317.13317.13316.74-2.52%-
Apr 24, 2026325.34325.34325.34325.34324.942.07%-
Apr 23, 2026318.74318.74318.74318.74318.352.98%-
Apr 22, 2026309.52309.52309.52309.52309.141.04%-
Apr 21, 2026306.33306.33306.33306.33305.950.29%-
Apr 20, 2026305.45305.45305.45305.45305.070.30%-
Apr 17, 2026304.55304.55304.55304.55304.18--
Apr 16, 2026304.55304.55304.55304.55304.180.18%-
Apr 15, 2026303.99303.99303.99303.99303.62-1.62%-
Apr 14, 2026308.99308.99308.99308.99308.61-0.70%-
Apr 13, 2026311.17311.17311.17311.17310.79-1.71%-
Apr 10, 2026316.58316.58316.58316.58316.192.59%-