Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 320.71 | 320.71 | 313.63 | 316.98 | 242,800 |
| September 16, 2026 | 317.73 | 321.75 | 312.25 | 315.11 | 361,700 |
| September 15, 2026 | 321.67 | 321.67 | 314.27 | 315.82 | 222,700 |
| September 14, 2026 | 321.74 | 321.75 |
Based on reports through June 30, 2025
Applied Industrial Technologies supplies factories with bearings, drives and hydraulics — parts without which a line stops.
The distributor holds tens of thousands of items in stock and delivers the needed part within hours. The mark-up is modest, but a halted line costs the customer incomparably more, so availability decides rather than price. Relationships with a plant's maintenance engineers are built over years.
The growing and more profitable part is not selling parts but engineering work: specifying and assembling hydraulic and automation units for a customer's specific task. That is closer to contracting than to trade, and competing on price there is impossible. Risks: the industrial cycle, working capital in inventory and acquisition prices. The dividend has been raised for many consecutive years.
Address:ONE APPLIED PLAZA, CLEVELAND, OH, 44115-5056, US
| 3m |
| BEBloom Energy Corporation | 267.12 | −485.80 % | 3.0bn |
| LRCXLam Research Corporation | 288.11 | +6.98 % | 2.5bn |
| VVisa Inc. | 369.81 | −0.03 % | 2.3bn |
| ASMLASML Holding N.V. | 1,680 | +3.08 % | 2.1bn |
| 316.75 |
| 319.21 |
| 217,700 |
| September 11, 2026 | 322.20 | 324.16 | 319.79 | 323.78 | 231,200 |
| September 10, 2026 | 322.90 | 322.90 | 316.01 | 318.58 | 223,900 |
| September 09, 2026 | 326.66 | 327.01 | 322.06 | 324.85 | 258,100 |
| September 08, 2026 | 325.57 | 327.73 | 321.65 | 326.66 | 365,300 |
| September 04, 2026 | 319.18 | 326.24 | 319.08 | 325.57 | 199,100 |
| September 03, 2026 | 321.48 | 322.59 | 314.85 | 322.46 | 254,100 |
| September 02, 2026 | 319.54 | 323.01 | 315.77 | 319.45 | 230,600 |
| September 01, 2026 | 322.37 | 324.00 | 317.88 | 319.11 | 341,600 |
| August 31, 2026 | 322.48 | 324.76 | 318.67 | 323.98 | 370,000 |
| August 28, 2026 | 340.68 | 340.96 | 318.27 | 322.22 | 510,000 |
| August 27, 2026 | 340.00 | 340.78 | 336.28 | 338.39 | 208,300 |
| August 26, 2026 | 337.96 | 343.71 | 336.70 | 342.44 | 204,600 |
| August 25, 2026 | 342.69 | 343.34 | 335.19 | 335.64 | 201,600 |
| August 24, 2026 | 341.61 | 344.50 | 336.42 | 338.75 | 195,400 |
| August 21, 2026 | 342.96 | 342.96 | 339.27 | 341.62 | 211,700 |
| August 20, 2026 | 343.82 | 345.38 | 337.80 | 340.34 | 222,600 |