Applied Materials, Inc. (LON:0R1A)
London
· Delayed Price · Currency is GBP · Price in USD 269.47
+0.62 (0.23%)
At close: Dec 5, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.00 | 273.12 | 267.78 | 269.47 | 269.47 | 0.23% | 4,237 |
| Dec 4, 2025 | 265.25 | 272.57 | 265.31 | 268.86 | 268.85 | 0.83% | 2,802 |
| Dec 3, 2025 | 265.25 | 267.03 | 259.92 | 266.63 | 266.63 | 0.50% | 437,502 |
| Dec 2, 2025 | 255.75 | 265.30 | 253.27 | 265.30 | 265.30 | 4.03% | 2,812 |
| Dec 1, 2025 | 250.50 | 255.55 | 245.00 | 255.03 | 255.03 | 1.34% | 17,684 |
| Nov 28, 2025 | 252.00 | 253.43 | 247.98 | 251.67 | 251.67 | 0.47% | 6,034 |
| Nov 27, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.40% | - |
| Nov 26, 2025 | 244.50 | 249.66 | 242.68 | 249.50 | 249.50 | 3.81% | 5,600 |
| Nov 25, 2025 | 234.50 | 240.66 | 233.11 | 240.34 | 240.34 | 3.74% | 4,458 |
| Nov 24, 2025 | 225.75 | 232.89 | 222.86 | 231.67 | 231.67 | 2.26% | 18,767 |
| Nov 21, 2025 | 221.50 | 227.25 | 215.00 | 226.56 | 226.56 | 1.69% | 1,652 |
| Nov 20, 2025 | 238.25 | 240.51 | 222.80 | 222.80 | 222.80 | -4.18% | 4,932 |
| Nov 19, 2025 | 223.00 | 232.77 | 221.90 | 232.53 | 232.06 | 3.14% | 7,030 |
| Nov 18, 2025 | 229.25 | 228.60 | 219.82 | 225.46 | 225.00 | -1.50% | 12,516 |
| Nov 17, 2025 | 228.75 | 231.36 | 223.21 | 228.89 | 228.43 | 2.21% | 4,754 |
| Nov 14, 2025 | 212.00 | 224.85 | 201.26 | 223.95 | 223.50 | 1.40% | 21,791 |
| Nov 13, 2025 | 231.50 | 233.00 | 220.76 | 220.85 | 220.41 | -4.48% | 4,310 |
| Nov 12, 2025 | 230.50 | 233.50 | 229.23 | 231.20 | 230.74 | 1.09% | 1,662 |
| Nov 11, 2025 | 233.50 | 234.66 | 227.41 | 228.71 | 228.25 | -2.71% | 1,757 |
| Nov 10, 2025 | 235.75 | 236.76 | 230.57 | 235.09 | 234.62 | 3.78% | 3,397 |
| Nov 7, 2025 | 234.00 | 235.14 | 223.95 | 226.52 | 226.06 | -4.03% | 4,017 |
| Nov 6, 2025 | 240.00 | 243.00 | 232.94 | 236.03 | 235.56 | -1.95% | 16,572 |
| Nov 5, 2025 | 231.50 | 241.12 | 227.01 | 240.73 | 240.25 | 3.09% | 3,653 |
| Nov 4, 2025 | 233.00 | 236.97 | 229.77 | 233.50 | 233.04 | -1.76% | 5,475 |
| Nov 3, 2025 | 235.25 | 239.25 | 233.76 | 237.68 | 237.20 | 1.90% | 12,378 |
| Oct 31, 2025 | 230.00 | 237.13 | 229.46 | 233.25 | 232.78 | -0.25% | 3,820 |
| Oct 30, 2025 | 235.75 | 242.25 | 232.00 | 233.84 | 233.37 | -1.09% | 11,970 |
| Oct 29, 2025 | 229.25 | 237.40 | 228.50 | 236.41 | 235.94 | 3.89% | 34,194 |
| Oct 28, 2025 | 232.50 | 232.52 | 227.09 | 227.56 | 227.10 | -1.81% | 3,027 |
| Oct 27, 2025 | 232.50 | 235.79 | 231.34 | 231.75 | 231.29 | 0.72% | 18,321 |
| Oct 24, 2025 | 226.75 | 232.00 | 225.57 | 230.08 | 229.62 | 0.22% | 4,624 |
| Oct 23, 2025 | 220.50 | 230.55 | 216.87 | 229.59 | 229.13 | 5.75% | 1,722 |
| Oct 22, 2025 | 225.75 | 227.45 | 216.39 | 217.10 | 216.66 | -4.16% | 2,950 |
| Oct 21, 2025 | 227.75 | 228.17 | 225.03 | 226.51 | 226.06 | -0.65% | 7,510 |
| Oct 20, 2025 | 227.25 | 231.37 | 226.55 | 228.00 | 227.54 | 1.53% | 1,967 |
| Oct 17, 2025 | 223.50 | 227.34 | 221.29 | 224.56 | 224.11 | -0.32% | 1,117 |
| Oct 16, 2025 | 228.75 | 231.97 | 224.17 | 225.28 | 224.83 | -0.49% | 6,522 |
| Oct 15, 2025 | 222.50 | 226.39 | 220.65 | 226.39 | 225.93 | 2.55% | 4,808 |
| Oct 14, 2025 | 215.75 | 221.31 | 213.70 | 220.77 | 220.32 | 0.75% | 10,996 |
| Oct 13, 2025 | 216.75 | 221.00 | 215.04 | 219.13 | 218.69 | 2.22% | 65,241 |
| Oct 10, 2025 | 221.00 | 224.41 | 213.17 | 214.38 | 213.95 | -2.33% | 5,428 |
| Oct 9, 2025 | 217.25 | 220.16 | 215.82 | 219.49 | 219.05 | 0.73% | 7,668 |
| Oct 8, 2025 | 211.50 | 218.05 | 208.76 | 217.90 | 217.46 | 1.37% | 4,064 |
| Oct 7, 2025 | 224.00 | 226.50 | 214.25 | 214.96 | 214.53 | -4.81% | 15,954 |
| Oct 6, 2025 | 218.75 | 226.44 | 218.50 | 225.83 | 225.37 | 4.00% | 4,070 |
| Oct 3, 2025 | 217.25 | 221.00 | 215.03 | 217.14 | 216.71 | -2.81% | 10,603 |
| Oct 2, 2025 | 218.75 | 226.23 | 217.65 | 223.42 | 222.97 | 3.79% | 12,608 |
| Oct 1, 2025 | 202.00 | 215.26 | 201.25 | 215.26 | 214.83 | 5.54% | 22,016 |
| Sep 30, 2025 | 203.90 | 210.27 | 203.20 | 203.96 | 203.55 | -1.27% | 5,614 |
| Sep 29, 2025 | 205.90 | 210.01 | 205.25 | 206.59 | 206.17 | 1.10% | 5,308 |