Applied Materials, Inc. ( 0R1A.IL) - Price History
Monthly price history for 0R1A.IL (Applied Materials, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $506.50 | $506.50 |
| July 2026 | $444.50 | $444.50 |
| June 2026 | $733.50 | $733.50 |
| May 2026 | $450.50 | $450.50 |
| April 2026 | $390.01 | $390.50 |
| March 2026 | $330.09 | $330.50 |
| February 2026 | $374.78 | $375.25 |
| January 2026 | $335.41 | $336.25 |
| December 2025 | $255.61 | $256.25 |
| November 2025 | $248.13 | $248.75 |
| October 2025 | $234.19 | $235.25 |
| September 2025 | $206.76 | $207.70 |
| August 2025 | $161.07 | $161.80 |
| July 2025 | $179.27 | $180.60 |
| June 2025 | $183.04 | $184.40 |
| May 2025 | $156.04 | $157.20 |
| April 2025 | $146.69 | $148.20 |
| March 2025 | $140.66 | $142.10 |
| February 2025 | $157.28 | $158.90 |
| January 2025 | $184.03 | $186.35 |
| December 2024 | $162.17 | $164.21 |
| November 2024 | $174.30 | $176.50 |
| October 2024 | $178.99 | $181.68 |
| September 2024 | $199.12 | $202.11 |
| August 2024 | $193.09 | $195.99 |
| July 2024 | $203.22 | $206.67 |
| June 2024 | $235.55 | $239.55 |
| May 2024 | $208.71 | $212.25 |
| April 2024 | $198.78 | $202.52 |
| March 2024 | $201.54 | $205.34 |
| February 2024 | $195.48 | $199.16 |
| January 2024 | $159.02 | $162.29 |
| December 2023 | $159.49 | $162.77 |
| November 2023 | $144.68 | $147.65 |
| October 2023 | $128.52 | $131.44 |
| September 2023 | $136.36 | $139.46 |
| August 2023 | $149.16 | $152.55 |
| July 2023 | $148.52 | $152.22 |
| June 2023 | $140.97 | $144.48 |
| May 2023 | $129.77 | $133 |
| April 2023 | $109.08 | $112.08 |
| March 2023 | $118.49 | $121.75 |
| February 2023 | $113.80 | $116.93 |
| January 2023 | $106.49 | $109.67 |
| December 2022 | $93.75 | $96.55 |
| November 2022 | $100.24 | $103.24 |
| October 2022 | $85.59 | $88.37 |
| September 2022 | $81.35 | $83.99 |
| August 2022 | $90.56 | $93.50 |
| July 2022 | $101 | $104.54 |
| June 2022 | $88.92 | $92.04 |
| May 2022 | $113.26 | $117.23 |
| April 2022 | $110.50 | $114.66 |
| March 2022 | $130.51 | $135.42 |
| February 2022 | $130.59 | $135.50 |
| January 2022 | $130.10 | $135.24 |
| December 2021 | $151.75 | $157.74 |
| November 2021 | $142.40 | $148.02 |
| October 2021 | $130.59 | $135.97 |
| September 2021 | $125 | $130.15 |
| August 2021 | $129.32 | $134.64 |
| July 2021 | $132.53 | $138.24 |
| June 2021 | $135.31 | $141.14 |
| May 2021 | $133.32 | $139.06 |
| April 2021 | $126.82 | $132.51 |
| March 2021 | $126.79 | $132.48 |
| February 2021 | $113 | $118.07 |
| January 2021 | $94.06 | $98.47 |
| December 2020 | $83.62 | $87.54 |
| November 2020 | $79.13 | $82.84 |
| October 2020 | $55.95 | $58.74 |
| September 2020 | $56.83 | $59.67 |
| August 2020 | $58.65 | $61.59 |
| July 2020 | $60.58 | $63.81 |
| June 2020 | $57.29 | $60.35 |
| May 2020 | $50.91 | $53.63 |
| April 2020 | $48.94 | $51.76 |
| March 2020 | $44.23 | $46.78 |
| February 2020 | $56.89 | $60.17 |
| January 2020 | $54.81 | $58.15 |
| December 2019 | $57.08 | $60.56 |
| November 2019 | $54.80 | $58.13 |
| October 2019 | $51.63 | $54.97 |
| September 2019 | $47.42 | $50.48 |
| August 2019 | $44.94 | $47.85 |
| July 2019 | $46.82 | $50.07 |
| June 2019 | $42.23 | $45.16 |
| May 2019 | $36.77 | $39.32 |
| April 2019 | $40.83 | $43.89 |
| March 2019 | $36.65 | $39.40 |
| February 2019 | $36.82 | $39.58 |
| January 2019 | $36.36 | $39.28 |
| December 2018 | $30.01 | $32.42 |
| November 2018 | $33.91 | $36.64 |
| October 2018 | $30.27 | $32.90 |
| September 2018 | $35.76 | $38.87 |
| August 2018 | $39.51 | $42.94 |
| July 2018 | $43.83 | $47.85 |
| June 2018 | $42.63 | $46.55 |
| May 2018 | $46.48 | $50.76 |
| April 2018 | $45.06 | $49.40 |
| March 2018 | $50.57 | $55.44 |
| February 2018 | $52.58 | $57.64 |
| January 2018 | $48.60 | $53.38 |
| December 2017 | $19.87 | $21.83 |
| November 2017 | $19.87 | $21.83 |
| October 2017 | $19.78 | $21.83 |
| September 2017 | $19.78 | $21.83 |
| August 2017 | $19.78 | $21.83 |
| July 2017 | $19.69 | $21.83 |
| June 2017 | $19.69 | $21.83 |
| May 2017 | $19.69 | $21.83 |
| April 2017 | $19.60 | $21.83 |
| March 2017 | $19.60 | $21.83 |
| February 2017 | $19.60 | $21.83 |
| January 2017 | $19.51 | $21.83 |
| December 2016 | $19.51 | $21.83 |
| November 2016 | $19.51 | $21.83 |
| October 2016 | $19.42 | $21.83 |
| September 2016 | $19.42 | $21.83 |
| August 2016 | $19.42 | $21.83 |
| July 2016 | $19.33 | $21.83 |
| June 2016 | $19.33 | $21.83 |
| May 2016 | $19.33 | $21.83 |
| April 2016 | $19.25 | $21.83 |
| March 2016 | $19.25 | $21.83 |
| February 2016 | $19.25 | $21.83 |
| January 2016 | $19.16 | $21.83 |
| December 2015 | $19.16 | $21.83 |
| November 2015 | $19.16 | $21.83 |
| October 2015 | $19.07 | $21.83 |
| September 2015 | $19.07 | $21.83 |
| August 2015 | $19.07 | $21.83 |
| July 2015 | $18.98 | $21.83 |
| June 2015 | $18.98 | $21.83 |
| May 2015 | $18.98 | $21.83 |
| April 2015 | $18.90 | $21.83 |
| March 2015 | $18.90 | $21.83 |
| February 2015 | $18.90 | $21.83 |
| January 2015 | $18.81 | $21.83 |
| December 2014 | $18.81 | $21.83 |
| November 2014 | $18.81 | $21.83 |
0R1A.IL
Price: $506.50
52 week price:
Earnings Per Share: 7.58 USD
P/E Ratio: 70.35
Exchange: IOB
Sector: Technology
Industry: Semiconductor Equipment & Materials
Market Capitalization: 446.1 billion