Applied Materials, Inc. (1AMAT) Price History
Daily open, high, low, close and volume for Applied Materials, Inc. (1AMAT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €462.50 | €464.80 | €452.00 | €454.80 | 54 |
| 2026-10-08 | €460.95 | €465.00 | €453.50 | €465.25 | 233 |
| 2026-10-07 | €471.95 | €471.95 | €460.85 | €464.95 | 151 |
| 2026-10-06 | €485.40 | €486.00 | €472.75 | €470.90 | 373 |
| 2026-10-05 | €484.70 | €485.00 | €476.85 | €479.60 | 992 |
| 2026-10-02 | €471.65 | €485.30 | €471.65 | €479.40 | 2,275 |
| 2026-10-01 | €464.25 | €473.05 | €454.35 | €469.25 | 1,099 |
| 2026-09-30 | €448.00 | €452.40 | €441.40 | €449.80 | 354 |
| 2026-09-29 | €428.05 | €449.00 | €428.05 | €441.40 | 776 |
| 2026-09-28 | €413.25 | €422.15 | €412.40 | €418.15 | 203 |
| 2026-09-25 | €424.00 | €426.05 | €420.00 | €420.80 | 349 |
| 2026-09-24 | €411.70 | €411.70 | €405.60 | €406.60 | 299 |
| 2026-09-23 | €413.55 | €415.00 | €405.65 | €414.55 | 524 |
| 2026-09-22 | €401.95 | €407.50 | €397.90 | €405.15 | 407 |
| 2026-09-21 | €393.95 | €402.40 | €393.50 | €403.60 | 416 |
| 2026-09-18 | €368.55 | €380.55 | €365.00 | €380.15 | 240 |
| 2026-09-17 | €366.50 | €375.35 | €361.50 | €362.60 | 365 |
| 2026-09-16 | €369.70 | €372.55 | €366.80 | €367.45 | 207 |
| 2026-09-15 | €368.80 | €375.05 | €362.30 | €363.60 | 226 |
| 2026-09-14 | €377.75 | €378.70 | €365.40 | €372.10 | 552 |
| 2026-09-11 | €391.65 | €400.10 | €390.35 | €399.95 | 447 |
| 2026-09-10 | €400.90 | €402.40 | €388.25 | €394.85 | 263 |
| 2026-09-09 | €406.60 | €408.45 | €397.35 | €400.80 | 211 |
| 2026-09-08 | €397.35 | €404.30 | €394.10 | €404.30 | 517 |
| 2026-09-07 | €397.10 | €400.20 | €393.60 | €398.00 | 107 |
| 2026-09-04 | €379.00 | €396.35 | €378.65 | €390.95 | 445 |
| 2026-09-03 | €376.65 | €379.90 | €367.00 | €376.00 | 435 |
| 2026-09-02 | €380.05 | €380.60 | €374.30 | €377.90 | 144 |
| 2026-09-01 | €397.55 | €397.60 | €379.90 | €384.10 | 244 |
| 2026-08-31 | €401.15 | €401.35 | €393.65 | €392.45 | 180 |
| 2026-08-28 | €412.45 | €412.45 | €405.00 | €406.30 | 244 |
| 2026-08-27 | €420.80 | €423.45 | €405.00 | €407.45 | 197 |
| 2026-08-26 | €411.45 | €412.90 | €407.45 | €411.80 | 182 |
| 2026-08-25 | €422.80 | €425.80 | €411.70 | €412.20 | 256 |
| 2026-08-24 | €407.15 | €416.00 | €406.65 | €412.10 | 631 |
| 2026-08-21 | €427.00 | €431.90 | €415.80 | €417.90 | 318 |
| 2026-08-20 | €431.60 | €431.60 | €418.95 | €420.70 | 932 |
| 2026-08-19 | €436.45 | €452.00 | €417.90 | €423.00 | 124 |
| 2026-08-18 | €452.75 | €454.60 | €430.95 | €437.60 | 667 |
| 2026-08-17 | €442.70 | €463.95 | €440.95 | €463.15 | 675 |
| 2026-08-14 | €438.80 | €450.55 | €430.00 | €436.65 | 1,292 |
| 2026-08-13 | €480.75 | €485.05 | €475.00 | €483.80 | 593 |
| 2026-08-12 | €462.75 | €477.05 | €462.75 | €476.35 | 499 |
| 2026-08-11 | €456.55 | €467.65 | €455.50 | €457.55 | 265 |
| 2026-08-10 | €473.50 | €482.35 | €458.50 | €458.60 | 513 |
| 2026-08-07 | €459.90 | €473.50 | €458.30 | €466.10 | 722 |
| 2026-08-06 | €458.95 | €466.05 | €444.50 | €464.10 | 557 |
| 2026-08-05 | €480.85 | €482.70 | €461.65 | €468.25 | 726 |
| 2026-08-04 | €457.55 | €476.00 | €457.00 | €473.20 | 1,023 |
| 2026-08-03 | €443.95 | €448.40 | €426.80 | €440.20 | 2,305 |
| 2026-07-31 | €451.85 | €465.30 | €438.30 | €442.55 | 1,598 |
| 2026-07-30 | €385.70 | €439.30 | €384.90 | €432.10 | 1,277 |
| 2026-07-29 | €409.85 | €417.00 | €395.00 | €396.70 | 1,042 |
| 2026-07-28 | €439.10 | €439.40 | €410.50 | €419.25 | 911 |
| 2026-07-27 | €487.85 | €491.75 | €435.75 | €435.75 | 865 |
| 2026-07-24 | €486.65 | €496.75 | €472.35 | €480.60 | 784 |
| 2026-07-23 | €481.25 | €504.80 | €476.40 | €495.50 | 712 |
| 2026-07-22 | €477.15 | €492.10 | €472.95 | €491.70 | 659 |
| 2026-07-21 | €480.85 | €500.60 | €479.50 | €498.20 | 680 |
| 2026-07-20 | €461.35 | €484.95 | €461.35 | €466.65 | 759 |
| 2026-07-17 | €470.80 | €475.35 | €450.00 | €465.00 | 2,086 |
| 2026-07-16 | €509.70 | €516.00 | €484.50 | €501.80 | 1,148 |
| 2026-07-15 | €547.40 | €547.40 | €500.30 | €503.40 | 1,060 |
| 2026-07-14 | €515.80 | €538.10 | €515.20 | €520.80 | 588 |
| 2026-07-13 | €504.20 | €512.60 | €502.00 | €512.60 | 865 |
| 2026-07-10 | €511.70 | €522.80 | €500.50 | €524.40 | 564 |
| 2026-07-09 | €513.00 | €552.10 | €512.00 | €531.60 | 1,086 |
| 2026-07-08 | €478.10 | €503.80 | €468.00 | €488.70 | 1,470 |
| 2026-07-07 | €502.60 | €504.10 | €462.00 | €468.35 | 1,217 |
| 2026-07-06 | €551.10 | €556.50 | €520.40 | €525.10 | 715 |
| 2026-07-03 | €546.70 | €559.70 | €541.80 | €554.90 | 289 |
| 2026-07-02 | €559.40 | €592.70 | €522.20 | €527.20 | 2,071 |
| 2026-07-01 | €625.60 | €626.80 | €577.90 | €586.70 | 1,147 |
| 2026-06-30 | €625.10 | €645.00 | €614.60 | €641.80 | 777 |
| 2026-06-29 | €566.70 | €607.90 | €558.40 | €607.90 | 1,115 |
| 2026-06-26 | €577.60 | €580.60 | €548.40 | €560.50 | 659 |
| 2026-06-25 | €552.30 | €558.80 | €549.10 | €554.50 | 719 |
| 2026-06-24 | €523.60 | €526.50 | €513.00 | €515.50 | 167 |
| 2026-06-23 | €538.10 | €538.10 | €505.30 | €509.20 | 886 |
| 2026-06-22 | €543.60 | €558.10 | €540.60 | €548.20 | 763 |
| 2026-06-19 | €551.40 | €551.40 | €531.00 | €539.70 | 122 |
| 2026-06-18 | €531.60 | €554.00 | €531.40 | €550.20 | 503 |
| 2026-06-17 | €500.90 | €537.80 | €500.40 | €527.10 | 516 |
| 2026-06-16 | €508.90 | €518.20 | €495.40 | €500.80 | 483 |
| 2026-06-15 | €509.90 | €514.40 | €504.20 | €512.00 | 414 |
| 2026-06-12 | €473.65 | €485.00 | €467.20 | €487.10 | 732 |
| 2026-06-11 | €439.05 | €463.70 | €439.05 | €460.45 | 740 |
| 2026-06-10 | €424.15 | €460.60 | €420.00 | €436.80 | 403 |
| 2026-06-09 | €431.05 | €454.05 | €427.20 | €425.05 | 518 |
| 2026-06-08 | €396.60 | €430.25 | €395.70 | €427.45 | 548 |
| 2026-06-05 | €422.25 | €422.25 | €402.40 | €413.35 | 382 |
| 2026-06-04 | €433.80 | €433.80 | €414.80 | €429.70 | 321 |
| 2026-06-03 | €411.45 | €435.60 | €411.45 | €432.00 | 765 |
| 2026-06-02 | €392.50 | €416.55 | €392.50 | €416.10 | 371 |
| 2026-06-01 | €387.00 | €388.95 | €380.00 | €391.60 | 107 |
| 2026-05-29 | €386.55 | €390.00 | €386.00 | €380.85 | 70 |
| 2026-05-28 | €385.10 | €390.35 | €377.00 | €390.25 | 276 |
| 2026-05-27 | €390.95 | €403.50 | €379.80 | €383.35 | 492 |
| 2026-05-26 | €378.00 | €391.95 | €375.90 | €387.55 | 446 |
| 2026-05-25 | €383.90 | €383.90 | €378.50 | €383.90 | 197 |
| 2026-05-22 | €371.00 | €376.00 | €367.85 | €374.40 | 272 |
| 2026-05-21 | €363.35 | €376.65 | €362.30 | €366.10 | 683 |
| 2026-05-20 | €358.00 | €360.00 | €333.40 | €440.15 | 182 |
| 2026-05-19 | €354.20 | €355.30 | €344.85 | €345.40 | 150 |
| 2026-05-18 | €368.85 | €376.75 | €353.20 | €355.30 | 283 |
| 2026-05-15 | €369.65 | €381.60 | €364.05 | €376.30 | 644 |
| 2026-05-14 | €384.30 | €384.30 | €375.00 | €380.55 | 837 |
| 2026-05-13 | €371.00 | €377.10 | €364.95 | €365.50 | 343 |
| 2026-05-12 | €375.45 | €376.35 | €356.75 | €357.35 | 96 |
| 2026-05-11 | €370.45 | €381.70 | €366.00 | €377.30 | 619 |
| 2026-05-08 | €351.95 | €368.55 | €351.95 | €367.70 | 192 |
| 2026-05-07 | €366.75 | €367.65 | €354.35 | €355.95 | 138 |
| 2026-05-06 | €352.70 | €365.40 | €352.70 | €364.10 | 247 |
| 2026-05-05 | €337.50 | €350.25 | €337.50 | €350.25 | 186 |
| 2026-05-04 | €334.60 | €335.70 | €331.00 | €333.55 | 94 |
| 2026-04-30 | €323.95 | €333.45 | €323.30 | €333.30 | 248 |
| 2026-04-29 | €327.70 | €329.35 | €326.30 | €327.05 | 113 |
| 2026-04-28 | €342.00 | €342.00 | €324.10 | €324.10 | 198 |
| 2026-04-27 | €355.15 | €358.80 | €341.75 | €341.80 | 66 |
| 2026-04-24 | €346.70 | €355.30 | €346.70 | €355.40 | 189 |
| 2026-04-23 | €346.65 | €351.15 | €346.65 | €349.85 | 19 |
| 2026-04-22 | €340.95 | €340.95 | €336.10 | €339.40 | 70 |
| 2026-04-21 | €335.50 | €336.90 | €335.00 | €336.05 | 47 |
| 2026-04-20 | €334.10 | €336.45 | €333.30 | €336.55 | 130 |
| 2026-04-17 | €331.35 | €332.15 | €331.35 | €332.95 | 4 |
| 2026-04-16 | €342.10 | €350.70 | €327.55 | €332.75 | 171 |
| 2026-04-15 | €334.40 | €337.20 | €327.10 | €327.10 | 149 |
| 2026-04-14 | €337.60 | €340.45 | €333.90 | €333.10 | 115 |
| 2026-04-13 | €337.55 | €339.00 | €337.00 | €335.70 | 76 |
| 2026-04-10 | €342.75 | €346.20 | €342.75 | €344.60 | 96 |
| 2026-04-09 | €326.20 | €329.45 | €326.20 | €336.30 | 16 |
| 2026-04-08 | €318.65 | €329.15 | €318.65 | €328.55 | 32 |
| 2026-04-07 | €300.90 | €304.30 | €299.10 | €301.15 | 51 |
| 2026-04-02 | €295.45 | €301.60 | €295.45 | €303.50 | 86 |
| 2026-04-01 | €301.95 | €309.85 | €297.45 | €307.00 | 88 |
| 2026-03-31 | €282.30 | €288.50 | €281.45 | €286.25 | 20 |
| 2026-03-30 | €294.80 | €294.80 | €285.05 | €286.00 | 29 |
| 2026-03-27 | €296.20 | €296.20 | €296.20 | €296.00 | 2 |
| 2026-03-26 | €312.10 | €314.60 | €301.50 | €302.10 | 34 |
| 2026-03-25 | €321.15 | €321.15 | €318.00 | €318.80 | 48 |
| 2026-03-24 | €314.20 | €327.05 | €310.95 | €325.95 | 19 |
| 2026-03-23 | €302.45 | €320.40 | €302.45 | €312.55 | 67 |
| 2026-03-20 | €307.55 | €307.55 | €302.65 | €306.25 | 21 |
| 2026-03-19 | €301.05 | €306.85 | €301.05 | €308.15 | 107 |
| 2026-03-18 | €312.75 | €312.75 | €305.05 | €308.90 | 67 |
| 2026-03-17 | €297.20 | €304.00 | €288.10 | €302.30 | 321 |
| 2026-03-16 | €305.50 | €305.50 | €301.10 | €300.70 | 13 |
| 2026-03-13 | €292.05 | €302.60 | €292.00 | €298.45 | 349 |
| 2026-03-12 | €299.30 | €299.30 | €295.00 | €293.95 | 16 |
| 2026-03-11 | €299.20 | €304.25 | €298.75 | €303.15 | 163 |
| 2026-03-10 | €290.35 | €304.95 | €290.35 | €300.25 | 306 |
| 2026-03-09 | €273.50 | €279.35 | €273.50 | €283.60 | 74 |
| 2026-03-06 | €299.70 | €299.70 | €285.00 | €290.50 | 51 |
| 2026-03-05 | €307.45 | €307.45 | €305.50 | €300.00 | 12 |
| 2026-03-04 | €299.70 | €307.85 | €299.70 | €308.65 | 82 |
| 2026-03-03 | €305.90 | €311.75 | €302.85 | €305.00 | 303 |
| 2026-03-02 | €307.00 | €316.25 | €301.95 | €316.25 | 398 |
| 2026-02-27 | €319.65 | €319.65 | €311.25 | €316.15 | 398 |
| 2026-02-26 | €337.65 | €337.75 | €314.25 | €318.00 | 172 |
| 2026-02-25 | €322.20 | €334.70 | €321.05 | €331.55 | 43 |
| 2026-02-24 | €320.30 | €322.55 | €316.70 | €318.85 | 71 |
| 2026-02-23 | €313.25 | €320.75 | €313.25 | €316.30 | 27 |
| 2026-02-20 | €314.70 | €319.50 | €312.05 | €315.65 | 325 |
| 2026-02-19 | €317.25 | €317.25 | €309.20 | €313.05 | 488 |
| 2026-02-18 | €288.35 | €318.00 | €288.35 | €319.30 | 61 |
| 2026-02-17 | €297.00 | €305.90 | €295.20 | €303.15 | 109 |
| 2026-02-16 | €300.10 | €303.55 | €298.55 | €300.20 | 127 |
| 2026-02-13 | €309.10 | €315.15 | €301.10 | €301.10 | 566 |
| 2026-02-12 | €286.60 | €286.60 | €271.95 | €273.05 | 389 |
| 2026-02-11 | €276.65 | €289.90 | €276.65 | €283.60 | 27 |
| 2026-02-10 | €277.80 | €278.00 | €272.00 | €277.70 | 44 |
| 2026-02-09 | €272.45 | €275.50 | €267.15 | €274.80 | 99 |
| 2026-02-06 | €261.95 | €272.10 | €261.95 | €271.65 | 12 |
| 2026-02-05 | €261.75 | €261.75 | €250.80 | €253.45 | 215 |
| 2026-02-04 | €270.05 | €273.20 | €265.65 | €253.00 | 45 |
| 2026-02-03 | €282.00 | €282.65 | €272.20 | €275.05 | 41 |
| 2026-02-02 | €265.35 | €278.50 | €265.30 | €278.75 | 134 |
| 2026-01-30 | €278.45 | €285.45 | €278.45 | €279.35 | 97 |
| 2026-01-29 | €286.00 | €291.30 | €277.90 | €280.70 | 293 |
| 2026-01-28 | €291.70 | €291.70 | €286.50 | €282.85 | 26 |
| 2026-01-27 | €278.65 | €279.95 | €278.65 | €280.25 | 72 |
| 2026-01-26 | €273.00 | €273.65 | €268.75 | €268.95 | 27 |
| 2026-01-23 | €271.95 | €274.20 | €270.40 | €273.85 | 70 |
| 2026-01-22 | €278.60 | €284.00 | €273.95 | €273.95 | 43 |
| 2026-01-21 | €271.60 | €276.60 | €271.60 | €277.05 | 96 |
| 2026-01-20 | €273.70 | €274.65 | €270.80 | €274.70 | 324 |
| 2026-01-19 | €275.40 | €278.65 | €275.40 | €277.40 | 96 |
| 2026-01-16 | €277.30 | €281.20 | €277.30 | €280.35 | 73 |
| 2026-01-15 | €271.70 | €282.75 | €271.70 | €281.65 | 486 |
| 2026-01-14 | €258.85 | €258.85 | €256.00 | €257.00 | 60 |
| 2026-01-13 | €263.90 | €266.00 | €261.65 | €265.55 | 185 |
| 2026-01-12 | €258.30 | €264.15 | €256.35 | €262.55 | 303 |
| 2026-01-09 | €248.50 | €250.00 | €248.50 | €252.95 | 73 |
| 2026-01-08 | €247.90 | €247.90 | €246.25 | €240.70 | 70 |
| 2026-01-07 | €253.10 | €253.10 | €248.95 | €251.15 | 71 |
| 2026-01-06 | €244.90 | €254.50 | €244.15 | €253.40 | 50 |
| 2026-01-05 | €233.65 | €245.10 | €233.60 | €245.10 | 84 |
| 2026-01-02 | €225.25 | €229.10 | €225.20 | €226.75 | 37 |
| 2025-12-30 | €231.45 | €231.45 | €222.90 | €222.75 | 11 |
| 2025-12-29 | €216.00 | €222.70 | €214.30 | €222.50 | 10 |
| 2025-12-23 | €218.25 | €219.10 | €218.25 | €220.50 | 72 |
| 2025-12-22 | €223.20 | €223.20 | €221.05 | €221.10 | 50 |
| 2025-12-19 | €218.75 | €219.55 | €218.75 | €219.55 | 6 |
| 2025-12-18 | €216.15 | €220.95 | €215.65 | €218.30 | 138 |
| 2025-12-17 | €219.85 | €220.20 | €219.85 | €214.55 | 47 |
| 2025-12-16 | €221.50 | €221.50 | €218.85 | €218.25 | 30 |
| 2025-12-15 | €223.35 | €224.05 | €222.90 | €224.10 | 43 |
| 2025-12-12 | €229.15 | €229.15 | €229.15 | €223.35 | 1 |
| 2025-12-11 | €231.70 | €233.15 | €226.25 | €226.15 | 137 |
| 2025-12-10 | €228.15 | €231.00 | €228.10 | €229.75 | 81 |
| 2025-12-09 | €228.65 | €228.65 | €226.95 | €230.10 | 278 |
| 2025-12-08 | €232.60 | €232.60 | €230.90 | €229.95 | 19 |
| 2025-12-05 | €232.40 | €234.20 | €231.20 | €232.65 | 116 |
| 2025-12-04 | €228.15 | €233.75 | €228.15 | €232.60 | 44 |
| 2025-12-03 | €228.30 | €228.55 | €223.80 | €225.95 | 45 |
| 2025-12-02 | €219.00 | €224.45 | €219.00 | €222.10 | 50 |
| 2025-12-01 | €216.50 | €216.65 | €213.55 | €216.65 | 76 |
| 2025-11-28 | €217.40 | €217.40 | €216.80 | €215.10 | 30 |
| 2025-11-27 | €216.45 | €217.00 | €216.05 | €216.50 | 170 |
| 2025-11-26 | €210.65 | €215.40 | €209.85 | €214.50 | 182 |
| 2025-11-25 | €205.10 | €206.80 | €201.35 | €203.80 | 186 |
| 2025-11-24 | €195.00 | €195.50 | €194.08 | €200.50 | 25 |
| 2025-11-21 | €185.38 | €190.50 | €185.38 | €194.04 | 42 |
| 2025-11-20 | €208.20 | €208.20 | €202.00 | €202.00 | 110 |
| 2025-11-19 | €204.00 | €209.85 | €204.00 | €201.10 | 51 |
| 2025-11-18 | €191.36 | €191.36 | €191.36 | €191.64 | 53 |
| 2025-11-17 | €196.96 | €198.26 | €193.00 | €198.26 | 29 |
| 2025-11-14 | €173.06 | €191.78 | €173.06 | €192.50 | 171 |
| 2025-11-13 | €199.82 | €199.82 | €191.18 | €191.88 | 137 |
| 2025-11-12 | €197.76 | €200.25 | €197.76 | €199.22 | 50 |
| 2025-11-11 | €203.20 | €203.20 | €196.72 | €197.06 | 48 |
| 2025-11-10 | €202.30 | €204.70 | €201.70 | €201.65 | 95 |
| 2025-11-07 | €194.46 | €194.46 | €193.94 | €194.88 | 15 |
| 2025-11-06 | €207.00 | €208.50 | €203.35 | €203.75 | 31 |
| 2025-11-05 | €199.94 | €208.15 | €199.94 | €207.45 | 72 |
| 2025-11-04 | €200.55 | €205.60 | €200.55 | €204.25 | 24 |
| 2025-11-03 | €205.25 | €206.80 | €204.00 | €205.65 | 88 |
| 2025-10-31 | €205.40 | €205.40 | €202.00 | €201.45 | 33 |
| 2025-10-30 | €206.45 | €206.45 | €202.55 | €202.55 | 59 |
| 2025-10-29 | €197.82 | €202.60 | €197.82 | €202.50 | 136 |
| 2025-10-28 | €199.10 | €199.10 | €197.60 | €196.40 | 33 |
| 2025-10-27 | €199.50 | €202.60 | €199.50 | €201.05 | 43 |
| 2025-10-24 | €196.50 | €197.50 | €196.48 | €197.30 | 79 |
| 2025-10-23 | €189.00 | €196.70 | €187.58 | €196.70 | 45 |
| 2025-10-22 | €195.54 | €196.06 | €194.40 | €190.02 | 109 |
| 2025-10-21 | €196.50 | €196.50 | €195.02 | €194.72 | 52 |
| 2025-10-20 | €193.98 | €198.28 | €193.98 | €197.30 | 29 |
| 2025-10-17 | €190.26 | €193.42 | €189.94 | €191.62 | 355 |
| 2025-10-16 | €197.60 | €198.12 | €194.72 | €193.98 | 113 |
| 2025-10-15 | €191.06 | €193.18 | €191.06 | €193.28 | 25 |
| 2025-10-14 | €187.70 | €187.70 | €186.42 | €188.76 | 13 |
| 2025-10-13 | €187.64 | €189.78 | €186.42 | €189.60 | 171 |
| 2025-10-10 | €191.00 | €193.46 | €190.00 | €185.76 | 317 |
| 2025-10-09 | €189.10 | €189.10 | €186.14 | €189.00 | 46 |