Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	40.53	41.48	40.53	41.48	41.48	0.02%	5,137
Feb 18, 2026	41.00	41.61	40.88	41.47	41.47	2.80%	15,762
Feb 17, 2026	39.91	40.52	39.07	40.34	40.34	1.00%	15,437
Feb 13, 2026	40.93	42.17	39.80	39.94	39.94	8.39%	48,166
Feb 12, 2026	37.88	37.99	36.55	36.85	36.85	-3.46%	8,947
Feb 11, 2026	37.75	38.45	37.25	38.17	38.17	3.30%	8,303
Feb 10, 2026	37.10	37.42	36.56	36.95	36.95	-0.51%	5,940
Feb 9, 2026	35.67	37.27	35.67	37.14	37.14	2.48%	7,378
Feb 6, 2026	34.79	36.31	34.79	36.24	36.24	6.31%	11,772
Feb 5, 2026	33.49	34.09	33.49	34.09	34.09	2.07%	5,678
Feb 4, 2026	36.21	36.21	32.41	33.40	33.40	-6.29%	49,713
Feb 3, 2026	36.77	36.77	35.14	35.64	35.64	-3.73%	32,537
Feb 2, 2026	36.83	37.02	36.77	37.02	37.02	2.41%	9,894
Jan 30, 2026	37.25	37.25	36.15	36.15	36.15	-4.79%	4,292
Jan 29, 2026	38.39	38.60	37.00	37.97	37.97	-0.21%	2,049
Jan 28, 2026	38.14	38.50	37.50	38.05	38.05	1.09%	3,470
Jan 27, 2026	37.23	37.64	37.23	37.64	37.64	4.93%	1,499
Jan 26, 2026	36.28	36.28	35.70	35.87	35.87	-1.13%	616
Jan 23, 2026	35.60	36.28	35.60	36.28	36.28	1.57%	1,058
Jan 22, 2026	37.24	37.24	35.72	35.72	35.72	-2.67%	6,335
Jan 21, 2026	36.00	36.80	36.00	36.70	36.70	2.77%	2,806
Jan 20, 2026	36.23	36.42	35.69	35.71	35.71	-0.83%	2,338
Jan 19, 2026	37.84	37.84	36.01	36.01	36.01	-2.04%	1,279
Jan 16, 2026	36.99	36.99	36.10	36.76	36.76	2.54%	2,294
Jan 15, 2026	36.85	37.15	35.85	35.85	35.85	5.94%	3,850
Jan 14, 2026	34.03	34.03	33.49	33.84	33.84	-0.76%	1,469
Jan 13, 2026	34.70	34.70	34.10	34.10	34.10	-1.67%	1,669
Jan 12, 2026	33.98	34.70	33.98	34.68	34.68	2.09%	2,371
Jan 9, 2026	33.05	34.01	33.05	33.97	33.97	7.19%	74,807
Jan 8, 2026	32.89	32.89	31.57	31.69	31.69	-3.33%	2,962
Jan 7, 2026	32.97	32.97	32.78	32.78	32.78	-1.74%	3,186
Jan 6, 2026	32.76	33.51	32.76	33.36	33.36	4.35%	7,681
Jan 5, 2026	31.01	32.33	31.01	31.97	31.97	5.37%	13,449
Jan 2, 2026	29.87	30.47	29.87	30.34	30.34	4.15%	1,001
Dec 31, 2025	29.46	29.46	29.07	29.13	29.13	-1.79%	1,294
Dec 30, 2025	29.66	29.66	29.66	29.66	29.66	0.20%	314
Dec 29, 2025	29.77	29.77	29.42	29.60	29.60	1.27%	1,671
Dec 23, 2025	29.24	29.24	29.23	29.23	29.23	-0.81%	414
Dec 22, 2025	29.47	29.47	29.47	29.47	29.47	2.11%	125
Dec 19, 2025	28.95	29.38	28.84	28.86	28.86	3.37%	13,269
Dec 17, 2025	28.84	29.14	27.91	27.92	27.92	-4.05%	12,901
Dec 16, 2025	29.32	29.32	28.88	29.10	29.10	-1.15%	5,042
Dec 15, 2025	29.61	29.67	29.44	29.44	29.44	0.86%	1,333
Dec 12, 2025	30.46	30.46	29.12	29.19	29.19	-4.23%	4,759
Dec 11, 2025	30.84	30.84	29.69	30.48	30.48	-1.74%	17,791
Dec 10, 2025	30.13	31.05	30.10	31.02	31.02	2.78%	4,600
Dec 9, 2025	30.03	30.18	30.00	30.18	30.18	-0.33%	1,298
Dec 8, 2025	30.59	30.68	30.09	30.28	30.28	0.43%	3,809
Dec 5, 2025	30.50	30.79	30.15	30.15	30.15	-0.82%	9,105
Dec 4, 2025	30.21	30.74	30.21	30.40	30.40	0.46%	15,382