Applied Materials, Inc. (SWX:AMAT)
Switzerland · Delayed Price · Currency is CHF 446.05
+10.05 (2.31%)
At close: Oct 2, 2026
SWX:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 2.76% | - |
| Sep 30, 2026 | 424.30 | 424.30 | 424.30 | 424.30 | 424.30 | 2.08% | - |
| Sep 29, 2026 | 415.65 | 415.65 | 415.65 | 415.65 | 415.65 | 4.83% | - |
| Sep 28, 2026 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - | - |
| Sep 25, 2026 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 3.07% | - |
| Sep 24, 2026 | 384.70 | 384.70 | 384.70 | 384.70 | 384.70 | -0.98% | - |
| Sep 23, 2026 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 2.44% | - |
| Sep 22, 2026 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | 0.07% | - |
| Sep 21, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 5.82% | - |
| Sep 18, 2026 | 358.15 | 358.15 | 358.15 | 358.15 | 358.15 | 4.04% | - |
| Sep 17, 2026 | 344.25 | 344.25 | 344.25 | 344.25 | 344.25 | -0.41% | - |
| Sep 16, 2026 | 345.65 | 345.65 | 345.65 | 345.65 | 345.65 | 0.17% | - |
| Sep 15, 2026 | 345.05 | 345.05 | 345.05 | 345.05 | 345.05 | -1.72% | - |
| Sep 14, 2026 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | -6.89% | - |
| Sep 11, 2026 | 377.10 | 377.10 | 377.10 | 377.10 | 377.10 | 1.06% | - |
| Sep 10, 2026 | 373.15 | 373.15 | 373.15 | 373.15 | 373.15 | -1.30% | - |
| Sep 9, 2026 | 378.05 | 378.05 | 378.05 | 378.05 | 378.05 | -0.21% | - |
| Sep 8, 2026 | 378.85 | 378.85 | 378.85 | 378.85 | 378.85 | 1.65% | - |
| Sep 7, 2026 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | 1.77% | - |
| Sep 4, 2026 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | 3.65% | - |
| Sep 3, 2026 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | -0.93% | - |
| Sep 2, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | -1.72% | - |
| Sep 1, 2026 | 362.85 | 362.85 | 362.85 | 362.85 | 362.85 | -1.88% | - |
| Aug 31, 2026 | 369.80 | 369.80 | 369.80 | 369.80 | 369.80 | -3.19% | - |
| Aug 28, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 27, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -1.28% | - |
| Aug 26, 2026 | 386.95 | 386.95 | 386.95 | 386.95 | 386.95 | - | - |
| Aug 25, 2026 | 386.95 | 386.95 | 386.95 | 386.95 | 386.95 | - | - |
| Aug 24, 2026 | 386.95 | 386.95 | 386.95 | 386.95 | 386.95 | -1.43% | - |
| Aug 21, 2026 | 392.55 | 392.55 | 392.55 | 392.55 | 392.55 | -0.78% | - |
| Aug 20, 2026 | 395.65 | 395.65 | 395.65 | 395.65 | 395.65 | -0.13% | - |
| Aug 19, 2026 | 396.60 | 396.60 | 396.60 | 396.60 | 396.18 | -3.76% | - |
| Aug 18, 2026 | 412.10 | 412.10 | 412.10 | 412.10 | 411.66 | -4.83% | - |
| Aug 17, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 432.54 | 4.91% | - |
| Aug 14, 2026 | 412.75 | 412.75 | 412.75 | 412.75 | 412.31 | -8.74% | - |
| Aug 13, 2026 | 452.30 | 452.30 | 452.30 | 452.30 | 451.82 | 1.85% | - |
| Aug 12, 2026 | 444.10 | 444.10 | 444.10 | 444.10 | 443.62 | 3.50% | - |
| Aug 11, 2026 | 429.10 | 429.10 | 429.10 | 429.10 | 428.64 | - | - |
| Aug 10, 2026 | 429.10 | 429.10 | 429.10 | 429.10 | 428.64 | -1.82% | - |
| Aug 7, 2026 | 437.05 | 437.05 | 437.05 | 437.05 | 436.58 | -0.06% | - |
| Aug 6, 2026 | 437.30 | 437.30 | 437.30 | 437.30 | 436.83 | -0.34% | - |
| Aug 5, 2026 | 438.80 | 438.80 | 438.80 | 438.80 | 438.33 | -0.07% | - |
| Aug 4, 2026 | 439.10 | 439.10 | 439.10 | 439.10 | 438.63 | 6.73% | - |
| Aug 3, 2026 | 411.40 | 411.40 | 411.40 | 411.40 | 410.96 | 0.10% | - |
| Jul 31, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 410.56 | 2.85% | - |
| Jul 30, 2026 | 399.60 | 399.60 | 399.60 | 399.60 | 399.17 | 7.67% | - |
| Jul 29, 2026 | 371.15 | 371.15 | 371.15 | 371.15 | 370.75 | -4.91% | - |
| Jul 28, 2026 | 390.30 | 390.30 | 390.30 | 390.30 | 389.88 | -4.35% | - |
| Jul 27, 2026 | 408.05 | 408.05 | 408.05 | 408.05 | 407.61 | -8.86% | - |
| Jul 24, 2026 | 447.70 | 447.70 | 447.70 | 447.70 | 447.22 | -2.32% | - |