TipRanks
Go Ultimate55% OFF

Applied Materials (AP2) Historical Prices

DE:AP2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026359.75361.90349.25349.75349.75-8.08%1,6170.63
Oct 29, 2026364.30381.00363.90380.50380.50+2.40%1,2690.49
Oct 28, 2026364.90372.25360.90371.60371.60+4.38%1,9490.72
Oct 27, 2026345.75356.90344.95356.00356.00+2.18%1,0530.38
Oct 26, 2026335.30351.30333.35348.40348.40+2.23%1,1570.40
Oct 23, 2026341.30344.90333.75340.80340.80-0.03%1,8360.62
Oct 22, 2026346.80348.15338.50340.90340.90-6.79%1,2420.41
Oct 21, 2026366.45369.60364.70365.75365.75+1.74%1,1730.38
Oct 20, 2026365.15366.05357.55359.50359.50-5.43%1,6880.55
Oct 19, 2026376.20380.20374.75380.15380.15+2.31%1,8960.61
Oct 16, 2026384.00384.20369.25371.55371.55-2.56%2,6740.86
Oct 15, 2026389.30390.00375.15381.30381.30-6.20%3,5501.14
Oct 14, 2026415.00417.00405.40406.50406.50-0.20%1,8670.57
Oct 13, 2026433.35438.45407.30407.30407.30-8.45%5,1571.57
Oct 12, 2026452.85453.85443.85444.90444.90-2.32%9680.29
Oct 09, 2026462.20464.95452.80455.45455.45-2.02%9920.29
Oct 08, 2026459.15465.55451.10464.85464.85-0.09%2,4910.72
Oct 07, 2026473.00473.00460.95465.25465.25-1.09%4,4041.28
Oct 06, 2026483.90486.10470.40470.40470.40-1.96%1,5060.42
Oct 05, 2026484.80487.00477.85479.80479.80-0.01%1,9570.54
Oct 02, 2026473.20485.00473.20479.85479.85+2.88%3,2350.87
Oct 01, 2026466.80472.60457.05466.40466.40+4.00%4,7221.28
Sep 30, 2026447.40453.00446.30448.45448.45+1.46%2,7090.72
Sep 29, 2026428.40449.55428.40442.00442.00+5.41%8,0092.14
Sep 28, 2026415.30426.75413.20419.30419.30-0.31%2,3760.63
Sep 25, 2026423.75427.00418.15420.60420.60+3.30%1,7450.46
Sep 24, 2026410.15413.00405.60407.15407.15-1.58%8470.22
Sep 23, 2026412.55415.25405.00413.70413.70+2.07%1,7550.46
Sep 22, 2026401.85410.00396.30405.30405.30+0.83%2,2590.58
Sep 21, 2026393.85402.05393.85401.95401.95+5.60%2,6950.69
Sep 18, 2026368.55380.65364.45380.65380.65+5.05%2,2790.58
Sep 17, 2026365.95375.90360.95362.35362.35-1.37%1,9630.50
Sep 16, 2026370.50372.55365.55367.40367.40+0.95%2,0090.51
Sep 15, 2026370.75374.65362.70363.95363.95-2.07%2,6320.67
Sep 14, 2026378.95379.05364.30371.65371.65-7.01%4,0801.04
Sep 11, 2026393.65400.55390.65399.65399.65+1.32%2,7500.70
Sep 10, 2026401.70401.70388.40394.45394.45-1.55%2,6420.67
Sep 09, 2026407.00407.70397.30400.65400.65-0.78%2,6920.69
Sep 08, 2026397.50404.35390.60403.80403.80+1.65%2,2960.58
Sep 07, 2026396.85399.85393.25397.25397.25+1.64%1,0500.26
Sep 04, 2026379.70395.60379.70390.85390.85+4.09%2,7850.69
Sep 03, 2026378.60379.45367.25375.50375.50-0.65%2,1680.54
Sep 02, 2026380.95384.35375.00377.95377.95-1.68%2,0170.50
Sep 01, 2026396.20397.40379.35384.40384.40-1.94%2,4850.62
Aug 31, 2026401.40401.40392.00392.00392.00-3.48%1,5640.39
Aug 28, 2026411.65412.50406.15406.15406.15-0.34%1,6150.40
Aug 27, 2026419.95423.25405.10407.55407.55-0.94%2,3890.59
Aug 26, 2026411.80412.65406.35411.40411.40-0.33%1,3600.34
Aug 25, 2026423.00425.45410.80412.75412.75-0.12%2,2600.56
Aug 24, 2026410.95417.15407.65413.25413.25-1.15%2,8110.70