Applied Materials, Inc. (AP2) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

FSX

Currency in EUR

410.75

-5.25 (-1.26%)

Closed

Aug 24, 2026

Day's Range

410.00

415.55

52 wk Range

132.12

646.00

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	373.25	382.70	373.25	382.60	233
May 26, 2026	371.89	390.00	371.89	385.64	154
May 27, 2026	387.54	399.04	385.00	385.00	89
May 28, 2026	381.54	388.04	381.54	388.04	150
May 29, 2026	390.35	393.45	387.00	393.45	228
Jun 1, 2026	384.10	393.20	380.04	392.20	346
Jun 2, 2026	388.04	418.95	388.04	417.50	129
Jun 3, 2026	421.39	440.29	416.00	426.35	353
Jun 4, 2026	427.35	430.00	421.25	430.00	51
Jun 5, 2026	423.64	423.64	393.00	393.00	203

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 06:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup