CKM Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.60	27.75	27.50	27.65	27.65	0.36%	72,764
Jun 17, 2026	27.70	27.70	27.40	27.55	27.55	-0.54%	65,394
Jun 16, 2026	27.80	27.80	27.50	27.70	27.70	-0.36%	49,211
Jun 15, 2026	27.75	27.80	27.75	27.80	27.80	0.18%	29,440
Jun 12, 2026	27.60	27.75	27.55	27.75	27.75	0.54%	30,368
Jun 11, 2026	27.70	27.70	27.35	27.60	27.60	-	31,220
Jun 10, 2026	27.90	27.90	27.50	27.60	27.60	-1.08%	67,528
Jun 9, 2026	28.10	28.15	27.80	27.90	27.90	-0.36%	38,496
Jun 8, 2026	26.30	28.05	26.30	28.00	28.00	-1.75%	70,043
Jun 5, 2026	28.75	28.75	28.30	28.50	28.50	-0.87%	48,314
Jun 4, 2026	28.40	28.80	28.40	28.75	28.75	1.41%	61,110
Jun 3, 2026	28.15	28.35	28.10	28.35	28.35	0.71%	70,607
Jun 2, 2026	28.30	28.30	27.90	28.15	28.15	-0.18%	98,369
Jun 1, 2026	28.45	28.45	28.15	28.20	28.20	-0.88%	76,951
May 29, 2026	28.50	28.50	28.25	28.45	28.45	-	72,044
May 28, 2026	28.70	28.70	28.35	28.45	28.45	-0.35%	58,304
May 27, 2026	28.60	28.60	28.50	28.55	28.55	0.18%	40,554
May 26, 2026	28.70	28.85	28.50	28.50	28.50	-0.70%	50,875
May 25, 2026	28.75	28.75	28.45	28.70	28.70	-	167,776
May 22, 2026	28.50	29.20	28.40	28.70	28.70	1.06%	110,140
May 21, 2026	28.50	28.60	28.40	28.40	28.40	-	38,720
May 20, 2026	28.50	28.50	28.40	28.40	28.40	-	24,353
May 19, 2026	28.60	28.60	28.25	28.40	28.40	-0.35%	42,444
May 18, 2026	28.60	28.60	28.35	28.50	28.50	-0.35%	53,480
May 15, 2026	29.00	29.00	28.60	28.60	28.60	-1.21%	81,020
May 14, 2026	28.85	28.95	28.85	28.95	28.95	0.35%	20,483
May 13, 2026	29.00	29.00	28.80	28.85	28.85	-0.17%	33,696
May 12, 2026	29.10	29.20	28.80	28.90	28.90	-	96,937
May 11, 2026	29.50	29.50	28.70	28.90	28.90	-1.87%	228,750
May 8, 2026	29.70	29.70	29.30	29.45	29.45	-0.34%	44,812
May 7, 2026	30.10	30.10	29.30	29.55	29.55	-1.34%	159,513
May 6, 2026	29.90	30.15	29.70	29.95	29.95	0.50%	49,915
May 5, 2026	29.80	30.00	29.75	29.80	29.80	-	26,366
May 4, 2026	30.10	30.10	29.75	29.80	29.80	-0.67%	46,110
Apr 30, 2026	30.25	30.30	30.00	30.00	30.00	-0.83%	47,180
Apr 29, 2026	29.70	30.25	29.70	30.25	30.25	2.37%	101,073
Apr 28, 2026	29.50	29.55	29.45	29.55	29.55	-	41,323
Apr 27, 2026	29.40	29.55	28.30	29.55	29.55	-0.51%	152,233
Apr 24, 2026	29.80	29.80	29.45	29.70	29.70	-0.17%	67,432
Apr 23, 2026	29.85	29.85	29.65	29.75	29.75	-0.34%	85,537
Apr 22, 2026	29.95	29.95	29.55	29.85	29.85	-0.33%	50,096
Apr 21, 2026	30.10	30.10	29.85	29.95	29.95	-0.50%	62,109
Apr 20, 2026	30.30	30.30	29.60	30.10	30.10	-0.50%	53,688
Apr 17, 2026	30.80	30.85	30.25	30.25	30.25	-3.97%	56,411
Apr 16, 2026	29.85	31.50	29.55	31.50	31.50	6.06%	101,614
Apr 15, 2026	30.00	30.00	29.65	29.70	29.70	-0.50%	43,584
Apr 14, 2026	29.90	29.90	29.80	29.85	29.85	-0.17%	39,674
Apr 13, 2026	30.10	30.10	29.90	29.90	29.90	-0.99%	21,656
Apr 10, 2026	30.20	30.20	30.10	30.20	30.20	0.33%	35,392
Apr 9, 2026	30.05	30.15	30.05	30.10	30.10	0.17%	30,397