CKM Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.15	30.15	29.50	29.95	29.95	-0.66%	47,176
Jul 28, 2026	30.60	30.60	30.00	30.15	30.15	-2.11%	75,900
Jul 27, 2026	31.00	31.05	30.80	30.80	30.80	-0.81%	14,483
Jul 24, 2026	31.20	31.20	31.00	31.05	31.05	-0.80%	21,031
Jul 23, 2026	31.30	31.30	30.90	31.30	31.30	-0.16%	46,164
Jul 22, 2026	30.90	31.45	30.40	31.35	31.35	1.46%	144,774
Jul 21, 2026	31.30	31.30	30.85	30.90	30.90	-1.75%	22,334
Jul 20, 2026	31.60	31.60	30.60	31.45	31.45	-0.79%	99,743
Jul 17, 2026	31.70	31.85	30.10	31.70	31.70	-0.47%	235,128
Jul 16, 2026	31.95	32.00	31.05	31.85	31.85	0.16%	101,916
Jul 15, 2026	31.50	31.90	31.40	31.80	31.80	1.76%	121,169
Jul 14, 2026	30.90	31.45	30.45	31.25	31.25	2.80%	237,606
Jul 13, 2026	30.75	30.90	30.15	30.40	30.40	-1.14%	164,439
Jul 9, 2026	30.20	31.00	30.00	30.75	30.75	1.32%	145,474
Jul 8, 2026	30.00	30.50	29.50	30.35	30.35	1.17%	178,345
Jul 7, 2026	28.45	31.05	28.45	30.00	30.00	6.19%	506,245
Jul 6, 2026	28.75	28.80	28.00	28.25	28.25	-1.57%	68,344
Jul 3, 2026	28.40	28.90	28.30	28.70	28.70	1.41%	205,755
Jul 2, 2026	27.10	28.80	27.05	28.30	28.30	4.24%	115,226
Jul 1, 2026	27.35	27.35	26.90	27.15	27.15	-0.55%	84,376
Jun 30, 2026	27.30	27.30	27.20	27.30	27.30	0.18%	28,606
Jun 29, 2026	27.40	27.40	27.10	27.25	27.25	-0.55%	50,699
Jun 26, 2026	27.45	27.45	27.30	27.40	27.40	-0.18%	45,663
Jun 25, 2026	27.45	27.45	27.40	27.45	27.45	-	17,710
Jun 24, 2026	27.50	27.50	27.35	27.45	27.45	-0.18%	16,000
Jun 23, 2026	27.50	27.50	27.15	27.50	27.50	-	62,852
Jun 22, 2026	27.70	27.70	27.45	27.50	27.50	-0.54%	47,906
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