Applied Materials, Inc. (AMAT) NASDAQ
337.17
-1.38(-0.41%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
337.17
-1.38(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 337.63 | 337.17 | 337.17 | 345.69 | 334.34 | 5.98M |
| March 26, 2026 | 358.37 | 338.55 | 338.55 | 359.48 | 337.53 | 9.2M |
| March 25, 2026 | 371 | 369.34 | 369.34 | 375.68 | 360.66 | 5.04M |
| March 24, 2026 | 358.16 | 373.99 | 373.99 | 379.99 | 358 | 6.31M |
| March 23, 2026 | 367.82 | 361.79 | 361.79 | 374.25 | 361.45 | 6.19M |
| March 20, 2026 | 359.77 | 357.06 | 357.06 | 362 | 346.66 | 17.38M |
| March 19, 2026 | 340.74 | 357.21 | 357.21 | 359.05 | 338.09 | 6.4M |
| March 18, 2026 | 353.39 | 349.47 | 349.47 | 357.86 | 349.23 | 5.15M |
| March 17, 2026 | 346.18 | 352.46 | 352.46 | 352.81 | 343.01 | 4.82M |
| March 16, 2026 | 347.7 | 346.18 | 346.18 | 350.75 | 343.57 | 4.42M |
| March 13, 2026 | 342.47 | 341.53 | 341.53 | 349.25 | 340.28 | 5.18M |
| March 12, 2026 | 344.19 | 337.27 | 337.27 | 345.48 | 334.01 | 5.81M |
| March 11, 2026 | 348 | 351.07 | 351.07 | 353 | 343.53 | 4.49M |
| March 10, 2026 | 339.85 | 345.88 | 345.88 | 355.28 | 339 | 6.11M |
| March 09, 2026 | 320.48 | 338.94 | 338.94 | 339.16 | 316.66 | 9.27M |
| March 06, 2026 | 329.52 | 324.74 | 324.74 | 341.4 | 321.74 | 8.66M |
| March 05, 2026 | 351.04 | 346.53 | 346.53 | 354.76 | 336.3 | 5.91M |
| March 04, 2026 | 360.79 | 357.76 | 357.76 | 362.34 | 350.7 | 5.84M |
| March 03, 2026 | 350.9 | 351.32 | 351.32 | 359.35 | 348.59 | 6.9M |
| March 02, 2026 | 366.58 | 372.18 | 372.18 | 373.81 | 363.28 | 5.8M |
| February 27, 2026 | 365.94 | 372.3 | 372.3 | 378.58 | 365.61 | 9.04M |
| February 26, 2026 | 391.8 | 375.72 | 375.72 | 393.47 | 366.54 | 7.72M |
| February 25, 2026 | 385 | 394.95 | 394.95 | 395.95 | 384 | 9.75M |
| February 24, 2026 | 376.59 | 377.93 | 377.93 | 380.51 | 368 | 5.71M |
| February 23, 2026 | 372.4 | 373.55 | 373.55 | 378.86 | 369.68 | 6.08M |
| February 20, 2026 | 366.27 | 375.38 | 0 | 377.11 | 366.27 | 8.18M |
| February 19, 2026 | 362.2 | 369.83 | 0 | 370.07 | 360.4 | 6.64M |
| February 18, 2026 | 361.63 | 369.3 | 0 | 374 | 359.26 | 8.78M |
| February 17, 2026 | 351 | 359.13 | 0 | 362.63 | 347.66 | 8.79M |
| February 13, 2026 | 364.95 | 354.91 | 0 | 376.32 | 353.26 | 15.71M |
| February 12, 2026 | 339.88 | 328.39 | 0 | 341.07 | 325.56 | 9.76M |
| February 11, 2026 | 337.91 | 339.88 | 0 | 344.34 | 330.89 | 7.16M |
| February 10, 2026 | 329.86 | 329.07 | 0 | 334.61 | 321.52 | 6.79M |
| February 09, 2026 | 317.56 | 330.57 | 0 | 332.4 | 316.1 | 7.46M |
| February 06, 2026 | 309.41 | 322.51 | 0 | 324.4 | 308.3 | 8.34M |
| February 05, 2026 | 300.07 | 303.99 | 0 | 304.35 | 292.32 | 8.51M |
| February 04, 2026 | 323.99 | 297.6 | 0 | 323.99 | 287.49 | 14.72M |
| February 03, 2026 | 336.94 | 318.67 | 0 | 338.44 | 311.95 | 10.7M |
| February 02, 2026 | 320.6 | 328.4 | 0 | 330.44 | 319.85 | 7.41M |
| January 30, 2026 | 332.93 | 322.32 | 0 | 340.95 | 321.54 | 9.81M |
| January 29, 2026 | 340.74 | 341.34 | 0 | 344.6 | 328.88 | 7.35M |
| January 28, 2026 | 341.93 | 336.75 | 0 | 344.04 | 332.96 | 8.47M |
| January 27, 2026 | 324.45 | 332.71 | 0 | 336.47 | 323.29 | 8.03M |
| January 26, 2026 | 322 | 319.46 | 0 | 322 | 316.57 | 4.78M |
| January 23, 2026 | 318.98 | 322.38 | 0 | 323.64 | 311.07 | 6.2M |
| January 22, 2026 | 332.99 | 318.79 | 0 | 333.03 | 317.46 | 6.04M |
| January 21, 2026 | 319.48 | 325.24 | 0 | 328.69 | 316.91 | 7.91M |
| January 20, 2026 | 316.1 | 318.23 | 0 | 324.49 | 315.7 | 9.39M |
| January 16, 2026 | 325.71 | 327.01 | 0 | 330.19 | 320.17 | 11.4M |
| January 15, 2026 | 328.08 | 319.08 | 0 | 331 | 318.83 | 11.26M |
| January 14, 2026 | 301.47 | 301.89 | 0 | 301.94 | 297 | 6.55M |
| January 13, 2026 | 307.06 | 304.87 | 0 | 310.64 | 302.59 | 7.15M |
| January 12, 2026 | 301.71 | 307.24 | 0 | 309.5 | 300.58 | 6.61M |
| January 09, 2026 | 288.4 | 301.18 | 0 | 302.78 | 286.5 | 9.43M |
| January 08, 2026 | 290.7 | 281.64 | 0 | 291.92 | 279.45 | 5.5M |
| January 07, 2026 | 292 | 292.2 | 0 | 295.25 | 290 | 6.15M |
| January 06, 2026 | 285.43 | 296.01 | 0 | 298.22 | 285.43 | 7.24M |
| January 05, 2026 | 276.12 | 284.32 | 0 | 287.74 | 276.12 | 10.4M |
| January 02, 2026 | 267.08 | 268.87 | 0 | 271.23 | 265.1 | 7.55M |
| December 31, 2025 | 261.47 | 256.99 | 0 | 261.83 | 255.96 | 3.03M |