Applied Materials, Inc. (SWX:AMAT)
Switzerland · Delayed Price · Currency is CHF 309.00
-22.05 (-6.66%)
At close: Nov 13, 2026
SWX:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -6.66% | 50 |
| Nov 12, 2026 | 331.05 | 331.05 | 331.05 | 331.05 | 331.05 | - | - |
| Nov 11, 2026 | 331.05 | 331.05 | 331.05 | 331.05 | 331.05 | 8.51% | - |
| Nov 10, 2026 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | 1.08% | - |
| Nov 9, 2026 | 301.85 | 301.85 | 301.85 | 301.85 | 301.85 | 9.98% | 50 |
| Nov 6, 2026 | 274.45 | 274.45 | 274.45 | 274.45 | 274.45 | 0.49% | - |
| Nov 5, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | -9.79% | - |
| Nov 4, 2026 | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | -3.58% | - |
| Nov 3, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -2.30% | - |
| Nov 2, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | -0.19% | - |
| Oct 30, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -7.97% | - |
| Oct 29, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 2.15% | - |
| Oct 28, 2026 | 342.55 | 342.55 | 342.55 | 342.55 | 342.55 | 4.39% | - |
| Oct 27, 2026 | 328.15 | 328.15 | 328.15 | 328.15 | 328.15 | 2.02% | - |
| Oct 26, 2026 | 321.65 | 321.65 | 321.65 | 321.65 | 321.65 | 2.24% | - |
| Oct 23, 2026 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | - | - |
| Oct 22, 2026 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | -6.61% | - |
| Oct 21, 2026 | 336.85 | 336.85 | 336.85 | 336.85 | 336.85 | 0.48% | - |
| Oct 20, 2026 | 335.25 | 335.25 | 335.25 | 335.25 | 335.25 | -4.39% | - |
| Oct 19, 2026 | 350.65 | 350.65 | 350.65 | 350.65 | 350.65 | 1.74% | - |
| Oct 16, 2026 | 344.65 | 344.65 | 344.65 | 344.65 | 344.65 | -2.72% | - |
| Oct 15, 2026 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | -6.87% | - |
| Oct 14, 2026 | 380.45 | 380.45 | 380.45 | 380.45 | 380.45 | -1.05% | - |
| Oct 13, 2026 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | -7.48% | - |
| Oct 12, 2026 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | -2.25% | - |
| Oct 9, 2026 | 425.15 | 425.15 | 425.15 | 425.15 | 425.15 | -2.23% | - |
| Oct 8, 2026 | 434.85 | 434.85 | 434.85 | 434.85 | 434.85 | - | - |
| Oct 7, 2026 | 434.85 | 434.85 | 434.85 | 434.85 | 434.85 | -1.62% | - |
| Oct 6, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -0.91% | - |
| Oct 5, 2026 | 446.05 | 446.05 | 446.05 | 446.05 | 446.05 | - | - |
| Oct 2, 2026 | 446.05 | 446.05 | 446.05 | 446.05 | 446.05 | 2.31% | - |
| 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% | - |