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

Apple Inc.‪$ 313.45‬3.55‪+1.15%‬Alphabet Inc. (google)‪$ 342.00‬-4.96‪-1.43%‬Microsoft Corp.‪$ 496.37‬4.66‪+0.95%‬Tesla, Inc.‪$ 345.82‬-4.43‪-1.26%‬Bitcoin‪$ 79,706.64‬682.89‪+0.86%‬ETH/USD‪$ 2,508.22‬1.44‪+0.06%‬Gold‪$ 4,589.95‬-4.54‪-0.10%‬Silver‪$ 68.36‬0.25‪+0.36%‬Crude Oil‪$ 81.73‬0.26‪+0.31%‬Natural Gaz‪$ 2.90‬0.04‪+1.29%‬Al Rajhi Company for Cooperative Insurance‪SAR 57.45‬3.00‪+5.51%‬SpaceX‪$ 139.63‬1.68‪+1.22%‬

Apple Inc.‪$ 313.45‬3.55‪+1.15%‬Alphabet Inc. (google)‪$ 342.00‬-4.96‪-1.43%‬Microsoft Corp.‪$ 496.37‬4.66‪+0.95%‬Tesla, Inc.‪$ 345.82‬-4.43‪-1.26%‬Bitcoin‪$ 79,706.64‬682.89‪+0.86%‬ETH/USD‪$ 2,508.22‬1.44‪+0.06%‬Gold‪$ 4,589.95‬-4.54‪-0.10%‬Silver‪$ 68.36‬0.25‪+0.36%‬Crude Oil‪$ 81.73‬0.26‪+0.31%‬Natural Gaz‪$ 2.90‬0.04‪+1.29%‬Al Rajhi Company for Cooperative Insurance‪SAR 57.45‬3.00‪+5.51%‬SpaceX‪$ 139.63‬1.68‪+1.22%‬

XHAN

Currency in EUR

410.85

-0.60 (-0.15%)

Real-time Data

06:00 AM

Day's Range

408.70

410.85

52 wk Range

132.86

641.20

Historical Data

Time	Open	High	Low	Close	Volume
May 27, 2026	389.29	389.29	382.00	382.00	0
May 28, 2026	383.04	391.89	383.04	391.89	15
May 29, 2026	386.39	386.39	385.00	385.00	0
Jun 1, 2026	385.70	391.45	385.70	391.45	0
Jun 2, 2026	388.50	416.20	388.50	416.20	0
Jun 3, 2026	418.64	432.85	418.64	432.85	0
Jun 4, 2026	429.60	429.60	429.10	429.10	0
Jun 5, 2026	422.04	422.04	421.79	421.79	0
Jun 8, 2026	395.20	429.75	395.20	429.75	0
Jun 9, 2026	428.50	428.95	428.50	428.95	0

Items per row:

1-10 of 67

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 26, 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