Applied Materials, Inc. (SWX:AMAT)
Switzerland · Delayed Price · Currency is CHF 392.55
-3.10 (-0.78%)
Last updated: Jul 2, 2026, 4:42 PM CET
SWX:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 458.35 | 458.35 | 458.35 | 458.35 | 457.86 | - | - |
| Jul 22, 2026 | 458.35 | 458.35 | 458.35 | 458.35 | 457.86 | -0.26% | - |
| Jul 21, 2026 | 459.55 | 459.55 | 459.55 | 459.55 | 459.06 | 6.76% | - |
| Jul 20, 2026 | 430.45 | 430.45 | 430.45 | 430.45 | 429.99 | 0.02% | - |
| Jul 17, 2026 | 430.35 | 430.35 | 430.35 | 430.35 | 429.89 | -7.02% | - |
| Jul 16, 2026 | 462.85 | 462.85 | 462.85 | 462.85 | 462.35 | -1.09% | - |
| Jul 15, 2026 | 467.95 | 467.95 | 467.95 | 467.95 | 467.45 | -2.60% | - |
| Jul 14, 2026 | 480.45 | 480.45 | 480.45 | 480.45 | 479.94 | 0.87% | - |
| Jul 13, 2026 | 476.30 | 476.30 | 476.30 | 476.30 | 475.79 | -1.68% | - |
| Jul 10, 2026 | 484.45 | 484.45 | 484.45 | 484.45 | 483.93 | -0.54% | - |
| Jul 9, 2026 | 487.10 | 487.10 | 487.10 | 487.10 | 486.58 | 8.35% | - |
| Jul 8, 2026 | 449.55 | 449.55 | 449.55 | 449.55 | 449.07 | 3.71% | - |
| Jul 7, 2026 | 433.45 | 433.45 | 433.45 | 433.45 | 432.99 | -10.56% | - |
| Jul 6, 2026 | 484.65 | 484.65 | 484.65 | 484.65 | 484.13 | -4.28% | - |
| Jul 3, 2026 | 506.30 | 506.30 | 506.30 | 506.30 | 505.76 | 4.49% | - |
| Jul 2, 2026 | 484.55 | 484.55 | 484.55 | 484.55 | 484.03 | -10.24% | 6 |
| Jul 1, 2026 | 539.80 | 539.80 | 539.80 | 539.80 | 539.22 | -8.24% | - |
| Jun 30, 2026 | 588.29 | 588.29 | 588.29 | 588.29 | 587.66 | 5.52% | - |
| Jun 29, 2026 | 557.54 | 557.54 | 557.54 | 557.54 | 556.94 | 8.62% | - |
| Jun 26, 2026 | 513.28 | 513.28 | 513.28 | 513.28 | 512.73 | 1.08% | - |
| Jun 25, 2026 | 507.82 | 507.82 | 507.82 | 507.82 | 507.28 | 7.28% | - |
| Jun 24, 2026 | 473.36 | 473.36 | 473.36 | 473.36 | 472.85 | 1.38% | - |
| Jun 23, 2026 | 466.92 | 466.92 | 466.92 | 466.92 | 466.42 | -7.39% | 25 |
| Jun 22, 2026 | 504.16 | 504.16 | 504.16 | 504.16 | 503.62 | - | - |
| Jun 19, 2026 | 504.16 | 504.16 | 504.16 | 504.16 | 503.62 | - | - |
| Jun 18, 2026 | 504.16 | 504.16 | 504.16 | 504.16 | 503.62 | 4.78% | - |
| Jun 17, 2026 | 481.18 | 481.18 | 481.18 | 481.18 | 480.66 | 3.48% | - |
| Jun 16, 2026 | 465.02 | 465.02 | 465.02 | 465.02 | 464.52 | -0.85% | - |
| Jun 15, 2026 | 469.01 | 469.01 | 469.01 | 469.01 | 468.51 | 5.06% | - |