Applied Materials, Inc. AMAT
NASDAQ · United States · Producer Manufacturing
$511.38-0.63 (-0.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $511.38 | -0.12% | $513.82 | $515.42 | $506.78 | 6.26M |
| 2026-09-29 | $512.01 | +5.19% | $504.71 | $513.28 | $499.17 | 7.16M |
| 2026-09-28 | $486.76 | +0.36% | $482.20 | $487.45 | $471.38 | 6.09M |
| 2026-09-25 | $485.00 | +2.27% | $478.89 | $487.68 | $476.36 | 5.20M |
| 2026-09-24 | $474.25 | -0.03% | $463.79 | $474.80 | $460.55 | 4.16M |
| 2026-09-23 | $474.38 | +0.41% | $471.23 | $474.90 | $461.00 | 4.59M |
| 2026-09-22 | $472.46 | +1.77% | $457.90 | $472.49 | $453.34 | 5.81M |
| 2026-09-21 | $464.24 | +4.42% | $455.95 | $468.51 | $452.66 | 9.49M |
| 2026-09-18 | $444.57 | +6.51% | $421.69 | $445.00 | $420.00 | 14.30M |
| 2026-09-17 | $417.40 | +0.49% | $427.58 | $428.54 | $413.56 | 6.93M |
| 2026-09-16 | $415.38 | -1.37% | $429.73 | $430.74 | $411.51 | 5.51M |
| 2026-09-15 | $421.17 | -0.72% | $429.85 | $429.99 | $416.76 | 5.63M |
| 2026-09-14 | $424.21 | -7.07% | $422.20 | $432.51 | $419.60 | 8.06M |
| 2026-09-11 | $456.49 | +0.55% | $461.19 | $464.57 | $452.70 | 4.31M |
| 2026-09-10 | $454.01 | -3.17% | $455.40 | $460.86 | $450.56 | 4.84M |
| 2026-09-09 | $468.85 | -0.83% | $466.66 | $474.04 | $463.78 | 3.94M |
| 2026-09-08 | $472.79 | +3.98% | $464.02 | $472.89 | $458.15 | 6.30M |
| 2026-09-04 | $454.71 | +4.31% | $452.50 | $460.20 | $443.36 | 6.01M |
| 2026-09-03 | $435.91 | -0.58% | $432.42 | $437.14 | $426.13 | 6.00M |
| 2026-09-02 | $438.46 | -0.77% | $443.50 | $443.50 | $433.57 | 6.52M |
| 2026-09-01 | $441.85 | -3.61% | $450.72 | $451.45 | $438.83 | 7.14M |
| 2026-08-31 | $458.39 | -0.71% | $462.41 | $465.90 | $453.91 | 6.17M |
| 2026-08-28 | $461.67 | -4.29% | $476.26 | $477.97 | $460.51 | 6.52M |
| 2026-08-27 | $482.36 | +0.54% | $481.50 | $484.98 | $471.00 | 6.29M |
| 2026-08-26 | $479.76 | -0.06% | $479.74 | $480.67 | $472.40 | 5.19M |
| 2026-08-25 | $480.04 | -0.86% | $490.06 | $492.30 | $475.88 | 5.19M |
| 2026-08-24 | $484.19 | -1.65% | $481.88 | $489.74 | $473.67 | 9.26M |
| 2026-08-21 | $492.32 | -0.78% | $503.00 | $503.50 | $483.13 | 5.53M |
| 2026-08-20 | $496.21 | +0.01% | $489.58 | $499.89 | $487.47 | 6.60M |
| 2026-08-19 | $496.17 | -3.53% | $508.41 | $513.48 | $488.55 | 6.57M |
| 2026-08-18 | $514.33 | -3.92% | $507.37 | $516.83 | $497.73 | 8.61M |
| 2026-08-17 | $535.31 | +5.55% | $518.00 | $539.81 | $515.12 | 9.62M |
| 2026-08-14 | $507.18 | -5.12% | $499.40 | $523.00 | $497.10 | 13.13M |
| 2026-08-13 | $534.54 | -2.48% | $548.81 | $563.76 | $531.79 | 12.96M |
| 2026-08-12 | $548.15 | +4.29% | $548.00 | $553.75 | $544.90 | 7.50M |
| 2026-08-11 | $525.61 | +0.67% | $539.99 | $539.99 | $522.66 | 6.97M |
| 2026-08-10 | $522.12 | -3.16% | $555.00 | $555.32 | $521.57 | 7.02M |
| 2026-08-07 | $539.14 | +2.21% | $539.59 | $545.94 | $528.00 | 4.56M |
| 2026-08-06 | $527.48 | -1.27% | $525.34 | $539.50 | $511.05 | 4.17M |
| 2026-08-05 | $534.24 | -2.26% | $544.51 | $554.08 | $530.57 | 5.36M |
| 2026-08-04 | $546.62 | +5.48% | $544.65 | $549.67 | $535.55 | 7.97M |
| 2026-08-03 | $518.21 | +2.08% | $498.86 | $519.50 | $491.68 | 5.98M |
| 2026-07-31 | $507.67 | +1.18% | $531.69 | $536.54 | $502.91 | 7.41M |
| 2026-07-30 | $501.77 | +14.97% | $482.48 | $508.54 | $476.12 | 12.17M |
| 2026-07-29 | $436.45 | -8.40% | $463.42 | $475.00 | $436.33 | 10.17M |
| 2026-07-28 | $476.46 | -7.82% | $490.92 | $495.00 | $467.01 | 9.89M |
| 2026-07-27 | $516.89 | -3.61% | $539.54 | $548.55 | $493.64 | 8.01M |
| 2026-07-24 | $536.25 | -4.72% | $556.21 | $562.80 | $530.01 | 6.26M |
| 2026-07-23 | $562.80 | +1.60% | $548.97 | $576.49 | $547.39 | 5.71M |
| 2026-07-22 | $553.92 | -1.88% | $544.31 | $563.34 | $543.18 | 4.96M |
| 2026-07-21 | $564.55 | +7.39% | $564.95 | $572.50 | $552.00 | 7.64M |
| 2026-07-20 | $525.70 | -0.75% | $545.63 | $554.99 | $522.96 | 6.56M |
| 2026-07-17 | $529.66 | -5.57% | $532.40 | $551.18 | $513.22 | 10.33M |
| 2026-07-16 | $560.93 | -3.19% | $562.54 | $591.09 | $557.27 | 8.41M |
| 2026-07-15 | $579.43 | -2.73% | $610.38 | $611.72 | $557.16 | 8.17M |
| 2026-07-14 | $595.70 | +3.53% | $613.90 | $614.14 | $584.00 | 6.51M |
| 2026-07-13 | $575.39 | -4.50% | $582.01 | $590.02 | $568.15 | 7.56M |
| 2026-07-10 | $602.50 | +2.35% | $578.24 | $609.22 | $573.39 | 6.28M |
| 2026-07-09 | $588.66 | +3.18% | $627.31 | $629.98 | $585.45 | 14.42M |
| 2026-07-08 | $570.50 | +2.89% | $547.10 | $578.14 | $546.18 | 7.54M |
| 2026-07-07 | $554.50 | -6.46% | $545.35 | $558.28 | $527.63 | 12.55M |
| 2026-07-06 | $592.79 | -1.70% | $627.76 | $629.00 | $591.68 | 8.62M |
| 2026-07-02 | $603.04 | -7.35% | $656.69 | $657.00 | $581.90 | 15.07M |
| 2026-07-01 | $650.91 | -9.97% | $668.41 | $693.78 | $639.06 | 16.09M |
| 2026-06-30 | $723.00 | +4.08% | $697.50 | $739.67 | $696.00 | 16.46M |
| 2026-06-29 | $694.64 | +10.82% | $635.43 | $708.99 | $632.11 | 14.17M |
| 2026-06-26 | $626.84 | -6.16% | $642.76 | $660.19 | $622.00 | 28.14M |
| 2026-06-25 | $668.00 | +13.42% | $637.74 | $669.22 | $609.70 | 16.48M |
| 2026-06-24 | $588.97 | +0.53% | $585.24 | $594.27 | $569.49 | 10.73M |
| 2026-06-23 | $585.88 | -8.48% | $581.93 | $592.50 | $573.51 | 12.04M |
| 2026-06-22 | $640.18 | +3.74% | $626.22 | $641.18 | $620.69 | 10.74M |
| 2026-06-18 | $617.11 | +4.08% | $622.52 | $638.90 | $612.50 | 16.78M |
| 2026-06-17 | $592.92 | +4.35% | $592.02 | $623.35 | $590.83 | 11.05M |
| 2026-06-16 | $568.23 | -3.00% | $581.99 | $600.91 | $567.65 | 10.91M |
| 2026-06-15 | $585.78 | +3.27% | $589.98 | $599.62 | $580.51 | 11.66M |
| 2026-06-12 | $567.25 | +2.64% | $548.62 | $569.95 | $544.07 | 8.06M |
| 2026-06-11 | $552.64 | +11.19% | $522.49 | $557.62 | $519.90 | 12.43M |
| 2026-06-10 | $497.01 | -0.44% | $502.79 | $534.44 | $494.88 | 11.39M |
| 2026-06-09 | $499.21 | +1.43% | $501.72 | $525.98 | $466.51 | 11.73M |
| 2026-06-08 | $492.17 | +8.64% | $476.00 | $497.71 | $471.12 | 9.73M |
| 2026-06-05 | $453.01 | -9.71% | $479.71 | $484.90 | $452.91 | 11.91M |
| 2026-06-04 | $501.70 | +0.19% | $485.66 | $510.75 | $480.11 | 6.73M |
| 2026-06-03 | $500.77 | +2.19% | $487.95 | $508.26 | $487.36 | 8.96M |
| 2026-06-02 | $490.05 | +6.96% | $465.30 | $491.51 | $461.45 | 10.44M |
| 2026-06-01 | $458.17 | +1.80% | $444.54 | $463.88 | $438.22 | 6.61M |
| 2026-05-29 | $450.06 | +0.08% | $452.77 | $460.46 | $445.70 | 8.55M |
| 2026-05-28 | $449.68 | +0.32% | $446.13 | $457.68 | $438.25 | 5.68M |
| 2026-05-27 | $448.25 | -1.46% | $461.22 | $462.40 | $441.12 | 5.05M |
| 2026-05-26 | $454.89 | +5.26% | $444.74 | $456.78 | $438.00 | 8.04M |
| 2026-05-22 | $432.16 | +1.12% | $434.35 | $438.13 | $430.29 | 4.89M |