Applied Materials, Inc.
AMAT · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $395.27 | $399.19 | $373.25 | $374.53 | -3.99% | 7.84M |
| Oct 30, 2026 | $396.79 | $405.20 | $382.62 | $390.09 | -7.49% | 10.28M |
| Oct 29, 2026 | $411.85 | $426.52 | $409.89 | $421.66 | +1.36% | 6.70M |
| Oct 28, 2026 | $402.67 | $421.83 | $401.44 | $416.00 | +5.07% | 7.10M |
| Oct 27, 2026 | $391.43 | $398.95 | $385.31 | $395.93 | +2.15% | 6.39M |
| Oct 26, 2026 | $380.25 | $393.18 | $378.20 | $387.59 | +2.74% | 6.14M |
| Oct 23, 2026 | $375.66 | $384.33 | $372.80 | $377.24 | +0.44% | 6.92M |
| Oct 22, 2026 | $383.32 | $389.82 | $375.16 | $375.58 | -8.16% | 13.02M |
| Oct 21, 2026 | $410.64 | $414.00 | $406.19 | $408.94 | +0.98% | 6.31M |
| Oct 20, 2026 | $405.56 | $412.46 | $399.03 | $404.98 | -1.97% | 6.86M |
| Oct 19, 2026 | $425.60 | $427.66 | $412.69 | $413.11 | +0.93% | 6.76M |
| Oct 16, 2026 | $420.26 | $426.81 | $407.26 | $409.29 | -4.82% | 8.55M |
| Oct 15, 2026 | $431.72 | $434.56 | $418.24 | $430.01 | -3.72% | 12.17M |
| Oct 14, 2026 | $454.14 | $459.48 | $445.54 | $446.63 | -3.79% | 8.51M |
| Oct 13, 2026 | $485.40 | $485.63 | $452.81 | $464.24 | -6.69% | 10.88M |
| Oct 12, 2026 | $501.02 | $501.46 | $491.83 | $497.53 | -1.87% | 4.18M |
| Oct 9, 2026 | $518.38 | $519.71 | $504.80 | $507.03 | -0.50% | 3.34M |
| Oct 8, 2026 | $509.94 | $523.34 | $502.65 | $509.57 | -2.13% | 6.77M |
| Oct 7, 2026 | $516.91 | $524.93 | $514.01 | $520.65 | -1.81% | 3.78M |
| Oct 6, 2026 | $546.00 | $546.00 | $526.52 | $530.27 | -2.21% | 4.88M |
| Oct 5, 2026 | $540.99 | $545.81 | $533.59 | $542.28 | +0.41% | 4.65M |
| Oct 2, 2026 | $543.21 | $547.25 | $535.10 | $540.04 | +2.03% | 6.08M |
| Oct 1, 2026 | $516.65 | $533.88 | $515.51 | $529.30 | +3.50% | 6.09M |
| Sep 30, 2026 | $513.82 | $515.42 | $506.78 | $511.38 | -0.12% | 6.27M |
| Sep 29, 2026 | $504.71 | $513.28 | $499.17 | $512.01 | +5.19% | 7.16M |
| Sep 28, 2026 | $482.20 | $487.45 | $471.38 | $486.76 | +0.36% | 6.09M |
| Sep 25, 2026 | $478.89 | $487.68 | $476.36 | $485.00 | +2.27% | 5.21M |
| Sep 24, 2026 | $463.79 | $474.80 | $460.55 | $474.25 | -0.03% | 4.17M |
| Sep 23, 2026 | $471.23 | $474.90 | $461.00 | $474.38 | +0.41% | 4.59M |
| Sep 22, 2026 | $457.90 | $472.49 | $453.34 | $472.46 | +1.77% | 5.81M |
| Sep 21, 2026 | $455.95 | $468.51 | $452.66 | $464.24 | +4.42% | 9.49M |
| Sep 18, 2026 | $421.69 | $445.00 | $420.00 | $444.57 | +6.51% | 14.30M |
| Sep 17, 2026 | $427.58 | $428.54 | $413.56 | $417.40 | +0.49% | 6.93M |
| Sep 16, 2026 | $429.73 | $430.74 | $411.51 | $415.38 | -1.37% | 5.51M |
| Sep 15, 2026 | $429.85 | $429.99 | $416.76 | $421.17 | -0.72% | 5.64M |
| Sep 14, 2026 | $422.20 | $432.51 | $419.60 | $424.21 | -7.07% | 8.06M |
| Sep 11, 2026 | $461.19 | $464.57 | $452.70 | $456.49 | +0.55% | 4.32M |
| Sep 10, 2026 | $455.40 | $460.86 | $450.56 | $454.01 | -3.17% | 4.84M |
| Sep 9, 2026 | $466.66 | $474.04 | $463.78 | $468.85 | -0.83% | 3.95M |
| Sep 8, 2026 | $464.02 | $472.89 | $458.15 | $472.79 | +3.98% | 6.31M |
| Sep 4, 2026 | $452.50 | $460.20 | $443.36 | $454.71 | +4.31% | 6.02M |
| Sep 3, 2026 | $432.42 | $437.14 | $426.13 | $435.91 | -0.58% | 6.00M |
| Sep 2, 2026 | $443.50 | $443.50 | $433.57 | $438.46 | -0.77% | 6.52M |
| Sep 1, 2026 | $450.72 | $451.45 | $438.83 | $441.85 | -3.61% | 7.15M |
| Aug 31, 2026 | $462.41 | $465.90 | $453.91 | $458.39 | -0.71% | 6.18M |
| Aug 28, 2026 | $476.26 | $477.97 | $460.51 | $461.67 | -4.29% | 6.53M |
| Aug 27, 2026 | $481.50 | $484.98 | $471.00 | $482.36 | +0.54% | 6.29M |
| Aug 26, 2026 | $479.74 | $480.67 | $472.40 | $479.76 | -0.06% | 5.19M |
| Aug 25, 2026 | $490.06 | $492.30 | $475.88 | $480.04 | -0.86% | 5.19M |
| Aug 24, 2026 | $481.88 | $489.74 | $473.67 | $484.19 | -1.65% | 9.27M |
| Aug 21, 2026 | $503.00 | $503.50 | $483.13 | $492.32 | -0.78% | 5.53M |
| Aug 20, 2026 | $489.58 | $499.89 | $487.47 | $496.21 | +0.01% | 6.60M |
| Aug 19, 2026 | $508.41 | $513.48 | $488.55 | $496.17 | -3.53% | 6.57M |
| Aug 18, 2026 | $507.37 | $516.83 | $497.73 | $514.33 | -3.92% | 8.61M |
| Aug 17, 2026 | $518.00 | $539.81 | $515.12 | $535.31 | +5.55% | 9.62M |
| Aug 14, 2026 | $499.40 | $523.00 | $497.10 | $507.18 | -5.12% | 13.13M |
| Aug 13, 2026 | $548.81 | $563.76 | $531.79 | $534.54 | -2.48% | 12.96M |
| Aug 12, 2026 | $548.00 | $553.75 | $544.90 | $548.15 | +4.29% | 7.50M |
| Aug 11, 2026 | $539.99 | $539.99 | $522.66 | $525.61 | +0.67% | 6.97M |
| Aug 10, 2026 | $555.00 | $555.32 | $521.57 | $522.12 | — | 7.02M |
