Applied Materials, Inc. - AP2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	191.48	191.62	191.62	195.2	188.84	2,815
October 16, 2025	196.66	194.54	194.54	199	194.54	1,724
October 15, 2025	190.76	192.86	192.86	194.5	190	2,250
October 14, 2025	188.18	188.66	188.66	189.32	183.44	1,930
October 13, 2025	186.06	189.72	189.72	190.76	186.06	2,740
October 10, 2025	191	184.84	184.84	193.4	184.84	922
October 09, 2025	188.42	189.22	189.22	189.22	186.6	893
October 08, 2025	182.02	185.4	185.4	185.4	179.3	1,305
October 07, 2025	191.52	186.12	186.12	194.58	186.12	1,907
October 06, 2025	187.44	192.6	192.6	193.3	187.02	1,279
October 03, 2025	184.98	186.02	186.02	188.7	183.32	1,804
October 02, 2025	186.28	188.12	188.12	192	186.28	5,935
October 01, 2025	171.6	180.08	180.08	180.18	170.66	3,992
September 30, 2025	174.74	176.02	176.02	177.4	173.76	4,233
September 29, 2025	174.98	177.14	177.14	179	174.98	628
September 26, 2025	171.88	172.2	172.2	172.2	171.38	76
September 25, 2025	171.26	170.66	170.66	171.26	168.34	1,020
September 24, 2025	171.58	173.22	173.22	173.52	170.06	1,147
September 23, 2025	168.8	172.8	172.8	172.8	168.52	2,096
September 22, 2025	160.88	160.88	160.88	160.88	160.88	1,726
September 19, 2025	160.92	160.88	160.88	162.58	160.8	669
September 18, 2025	152	161.7	161.7	161.82	152	1,525
September 17, 2025	146.02	149.88	149.88	150.22	145.46	861
September 16, 2025	145.6	145.54	145.54	146	145.02	365
September 15, 2025	143.54	144.04	144.04	145.2	142.78	353
September 12, 2025	143.62	142.8	142.8	144.22	142.62	614
September 11, 2025	139.84	145.1	145.1	145.1	139.58	990
September 10, 2025	140.54	139.62	139.62	140.54	139.14	58
September 09, 2025	138.16	139.82	139.82	140.1	137.82	143
September 08, 2025	139.14	139.54	139.54	139.92	139.08	308
September 05, 2025	135.62	135.94	135.94	136.9	135.1	437
September 04, 2025	134.4	135.84	135.84	136.36	133.68	284
September 03, 2025	135.68	132.9	132.9	136.62	132.66	1,364
September 02, 2025	136.64	134.3	134.3	137.58	134.24	1,908
September 01, 2025	137.88	135	135	137.88	135	227
August 29, 2025	141.54	137.04	137.04	141.54	137.04	1,371
August 28, 2025	141.14	140.92	140.92	142.2	140.66	181
August 27, 2025	141.82	140.94	140.94	141.96	140.9	250
August 26, 2025	138.92	140.68	140.68	140.68	138.54	285
August 25, 2025	139.12	138.92	138.92	140.32	137.62	1,254
August 22, 2025	137.74	139.98	139.98	140.14	137.74	60
August 21, 2025	138.68	138.04	138.04	138.68	137.26	563
August 20, 2025	138.52	136.36	136.36	140.48	136.36	790
August 19, 2025	143.16	139.72	139.72	143.16	139.2	1,170
August 18, 2025	139.2	140.2	140.2	140.88	138.48	2,166
August 15, 2025	140.26	140.06	140.06	142.14	137.26	6,852
August 14, 2025	161.3	162.54	162.54	162.54	160.94	53
August 13, 2025	162.18	161.68	161.68	162.92	161.52	266
August 12, 2025	159.62	161.68	161.68	161.68	158.94	676
August 11, 2025	159.48	161.16	161.16	162.76	157.7	515
August 08, 2025	157.64	157.6	157.6	158.4	157.6	35
August 07, 2025	154.94	156.94	156.94	159.42	154.7	533
August 06, 2025	155	151.82	151.82	155	151.4	262
August 05, 2025	158.66	153.88	153.88	159.48	153.88	255
August 04, 2025	157	156.72	156.72	157.16	155.6	1,352
August 01, 2025	157.1	154.92	154.92	157.78	153.02	387
July 31, 2025	161.96	157.66	157.66	161.96	153.58	1,581
July 30, 2025	163.6	165.24	165.24	166.2	163.6	648
July 29, 2025	165.18	163.4	163.4	166.64	163.4	468
July 28, 2025	160.04	163.68	163.68	163.68	160.04	231

Applied Materials, Inc. (AP2.DE) XETRA