Applied Materials, Inc.
AMAT · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -3.16% | 7.02M |
| Aug 7, 2026 | $539.59 | $545.94 | $528.00 | $539.14 | +2.21% | 4.56M |
| Aug 6, 2026 | $525.34 | $539.50 | $511.05 | $527.48 | -1.27% | 4.17M |
| Aug 5, 2026 | $544.51 | $554.08 | $530.57 | $534.24 | -2.26% | 5.36M |
| Aug 4, 2026 | $544.65 | $549.67 | $535.55 | $546.62 | +5.48% | 7.97M |
| Aug 3, 2026 | $498.86 | $519.50 | $491.68 | $518.21 | +2.08% | 5.98M |
| Jul 31, 2026 | $531.69 | $536.54 | $502.91 | $507.67 | +1.18% | 7.41M |
| Jul 30, 2026 | $482.48 | $508.54 | $476.12 | $501.77 | +14.97% | 12.17M |
| Jul 29, 2026 | $463.42 | $475.00 | $436.33 | $436.45 | -8.40% | 10.17M |
| Jul 28, 2026 | $490.92 | $495.00 | $467.01 | $476.46 | -7.82% | 9.89M |
| Jul 27, 2026 | $539.54 | $548.55 | $493.64 | $516.89 | -3.61% | 8.01M |
| Jul 24, 2026 | $556.21 | $562.80 | $530.01 | $536.25 | -4.72% | 6.26M |
| Jul 23, 2026 | $548.97 | $576.49 | $547.39 | $562.80 | +1.60% | 5.71M |
| Jul 22, 2026 | $544.31 | $563.34 | $543.18 | $553.92 | -1.88% | 4.96M |
| Jul 21, 2026 | $564.95 | $572.50 | $552.00 | $564.55 | +7.39% | 7.64M |
| Jul 20, 2026 | $545.63 | $554.99 | $522.96 | $525.70 | -0.75% | 6.56M |
| Jul 17, 2026 | $532.40 | $551.18 | $513.22 | $529.66 | -5.57% | 10.33M |
| Jul 16, 2026 | $562.54 | $591.09 | $557.27 | $560.93 | -3.19% | 8.41M |
| Jul 15, 2026 | $610.38 | $611.72 | $557.16 | $579.43 | -2.73% | 8.17M |
| Jul 14, 2026 | $613.90 | $614.14 | $584.00 | $595.70 | +3.53% | 6.51M |
| Jul 13, 2026 | $582.01 | $590.02 | $568.15 | $575.39 | -4.50% | 7.56M |
| Jul 10, 2026 | $578.24 | $609.22 | $573.39 | $602.50 | +2.35% | 6.28M |
| Jul 9, 2026 | $627.31 | $629.98 | $585.45 | $588.66 | +3.18% | 14.42M |
| Jul 8, 2026 | $547.10 | $578.14 | $546.18 | $570.50 | +2.89% | 7.54M |
| Jul 7, 2026 | $545.35 | $558.28 | $527.63 | $554.50 | -6.46% | 12.55M |
| Jul 6, 2026 | $627.76 | $629.00 | $591.68 | $592.79 | -1.70% | 8.62M |
| Jul 2, 2026 | $656.69 | $657.00 | $581.90 | $603.04 | -7.35% | 15.10M |
| Jul 1, 2026 | $668.41 | $693.78 | $639.06 | $650.91 | -9.97% | 16.09M |
| Jun 30, 2026 | $697.50 | $739.67 | $696.00 | $723.00 | +4.08% | 16.46M |
| Jun 29, 2026 | $635.43 | $708.99 | $632.11 | $694.64 | +10.82% | 14.17M |
| Jun 26, 2026 | $642.76 | $660.19 | $622.00 | $626.84 | -6.16% | 28.14M |
| Jun 25, 2026 | $637.74 | $669.22 | $609.70 | $668.00 | +13.42% | 16.51M |
| Jun 24, 2026 | $585.24 | $594.27 | $569.49 | $588.97 | +0.53% | 10.73M |
| Jun 23, 2026 | $581.93 | $592.50 | $573.51 | $585.88 | -8.48% | 12.04M |
| Jun 22, 2026 | $626.22 | $641.18 | $620.69 | $640.18 | +3.74% | 10.74M |
| Jun 18, 2026 | $622.52 | $638.90 | $612.50 | $617.11 | — | 16.78M |
