Applied Materials (IT:1AMAT)
:1AMAT
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
326.20
329.45
326.20
336.30
336.30
+2.36%
16
0.12
Apr 08, 2026
318.65
329.15
318.65
328.55
328.55
+9.10%
32
0.24
Apr 07, 2026
300.90
304.30
299.10
301.15
301.15
-0.77%
51
0.38
Apr 06, 2026
303.50
301.60
295.45
303.50
303.50
0.00%
0
0.00
Apr 03, 2026
303.50
301.60
295.45
303.50
303.50
0.00%
0
0.00
Apr 02, 2026
295.45
301.60
295.45
303.50
303.50
-1.14%
86
0.63
Apr 01, 2026
301.95
309.85
297.45
307.00
307.00
+7.25%
88
0.65
Mar 31, 2026
282.30
288.50
281.45
286.25
286.25
+0.09%
20
0.15
Mar 30, 2026
294.80
294.80
285.05
286.00
286.00
-3.38%
29
0.22
Mar 27, 2026
296.20
296.20
296.20
296.00
296.00
-2.02%
2
0.01
Mar 26, 2026
312.10
314.60
301.50
302.10
302.10
-5.24%
34
0.25
Mar 25, 2026
321.15
321.15
318.00
318.80
318.80
-2.19%
48
0.36
Mar 24, 2026
314.20
327.05
310.95
325.95
325.95
+4.29%
19
0.14
Mar 23, 2026
302.45
320.40
302.45
312.55
312.55
+2.06%
67
0.51
Mar 20, 2026
307.55
307.55
302.65
306.25
306.25
-0.62%
21
0.16
Mar 19, 2026
301.05
306.85
301.05
308.15
308.15
-0.24%
107
0.81
Mar 18, 2026
312.75
312.75
305.05
308.90
308.90
+2.18%
67
0.51
Mar 17, 2026
297.20
304.00
288.10
302.30
302.30
+0.53%
321
2.50
Mar 16, 2026
305.50
305.50
301.10
300.70
300.70
+0.75%
13
0.10
Mar 13, 2026
292.05
302.60
292.00
298.45
298.45
+1.53%
349
2.82
Mar 12, 2026
299.30
299.30
295.00
293.95
293.95
-3.03%
16
0.13
Mar 11, 2026
299.20
304.25
298.75
303.15
303.15
+0.97%
163
1.34
Mar 10, 2026
290.35
304.95
290.35
300.25
300.25
+5.87%
306
2.57
Mar 09, 2026
273.50
279.35
273.50
283.60
283.60
-2.38%
74
0.62
Mar 06, 2026
299.70
299.70
285.00
290.50
290.50
-3.17%
51
0.42
Mar 05, 2026
307.45
307.45
305.50
300.00
300.00
-2.80%
12
0.10
Mar 04, 2026
299.70
307.85
299.70
308.65
308.65
+1.20%
82
0.66
Mar 03, 2026
305.90
311.75
302.85
305.00
305.00
-3.56%
303
2.54
Mar 02, 2026
307.00
316.25
301.95
316.25
316.25
+0.03%
398
3.50
Feb 27, 2026
319.65
319.65
311.25
316.15
316.15
-0.58%
398
3.68
Feb 26, 2026
337.65
337.75
314.25
318.00
318.00
-4.09%
172
1.61
Feb 25, 2026
322.20
334.70
321.05
331.55
331.55
+3.98%
43
0.40
Feb 24, 2026
320.30
322.55
316.70
318.85
318.85
+0.81%
71
0.66
Feb 23, 2026
313.25
320.75
313.25
316.30
316.30
+0.21%
27
0.24
Feb 20, 2026
314.70
319.50
312.05
315.65
315.65
+0.83%
325
3.00
Feb 19, 2026
317.25
317.25
309.20
313.05
313.05
-1.96%
488
4.84
Feb 18, 2026
288.35
318.00
288.35
319.30
319.30
+5.46%
61
0.61
Feb 17, 2026
297.00
305.90
295.20
303.15
302.76
+0.98%
109
1.08
Feb 16, 2026
300.10
303.55
298.55
300.20
299.81
-0.30%
127
1.28
Feb 13, 2026
309.10
315.15
301.10
301.10
300.71
+10.27%
566
6.21
Feb 12, 2026
286.60
286.60
271.95
273.05
272.70
-3.72%
389
4.55
Feb 11, 2026
276.65
289.90
276.65
283.60
283.24
+2.12%
27
0.31
Feb 10, 2026
277.80
278.00
272.00
277.70
277.34
+1.06%
44
0.49
Feb 09, 2026
272.45
275.50
267.15
274.80
274.45
+1.16%
99
1.12
Feb 06, 2026
261.95
272.10
261.95
271.65
271.30
+7.18%
12
0.13
Feb 05, 2026
261.75
261.75
250.80
253.45
253.12
+0.18%
215
2.47
Feb 04, 2026
270.05
273.20
265.65
253.00
252.68
-8.02%
45
0.52
Feb 03, 2026
282.00
282.65
272.20
275.05
274.70
-1.33%
41
0.47
Feb 02, 2026
265.35
278.50
265.30
278.75
278.39
-0.21%
134
1.57
Jan 30, 2026
278.45
285.45
278.45
279.35
278.99
-0.48%
97
1.15
Rows: