AMAT(AMAT)
AMAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $397.75 | $400.50 | $390.41 | $396.94 | 6.02M |
| 4/16/2026 | $388.95 | $393.51 | $384.30 | $389.90 | 5.11M |
| 4/15/2026 | $389.21 | $394.61 | $379.68 | $394.26 | 5.93M |
| 4/14/2026 | $400.00 | $401.05 | $391.01 | $395.64 | 5.35M |
| 4/13/2026 | $397.85 | $400.50 | $389.59 | $395.73 | 5.25M |
| 4/10/2026 | $402.50 | $407.29 | $398.98 | $399.49 | 6.40M |
| 4/9/2026 | $385.25 | $398.74 | $385.13 | $397.81 | 5.37M |
| 4/8/2026 | $378.89 | $389.30 | $377.78 | $385.72 | 7.63M |
| 4/7/2026 | $348.15 | $356.00 | $345.50 | $354.31 | 4.02M |
| 4/6/2026 | $351.02 | $353.50 | $345.83 | $352.62 | 2.51M |
| 4/2/2026 | $338.00 | $354.31 | $337.25 | $348.47 | 4.27M |
| 4/1/2026 | $345.29 | $359.00 | $341.43 | $353.80 | 5.97M |
| 3/31/2026 | $328.83 | $342.06 | $325.46 | $341.79 | 8.34M |
| 3/30/2026 | $344.00 | $344.54 | $320.69 | $323.12 | 6.57M |
| 3/27/2026 | $337.63 | $345.69 | $334.34 | $337.17 | 5.98M |
| 3/26/2026 | $358.37 | $359.48 | $337.53 | $338.55 | 9.26M |
| 3/25/2026 | $371.00 | $375.68 | $360.66 | $369.34 | 5.05M |
| 3/24/2026 | $358.16 | $379.99 | $358.00 | $373.99 | 6.41M |
| 3/23/2026 | $367.82 | $374.25 | $361.45 | $361.79 | 6.49M |
| 3/20/2026 | $359.77 | $362.00 | $346.66 | $357.06 | 17.59M |
| 3/19/2026 | $340.74 | $359.05 | $338.09 | $357.21 | 6.46M |
| 3/18/2026 | $353.39 | $357.86 | $349.23 | $349.47 | 5.17M |
| 3/17/2026 | $346.18 | $352.81 | $343.01 | $352.46 | 4.83M |
| 3/16/2026 | $347.70 | $350.75 | $343.57 | $346.18 | 4.43M |
| 3/13/2026 | $342.47 | $349.25 | $340.28 | $341.53 | 5.33M |
| 3/12/2026 | $344.19 | $345.48 | $334.01 | $337.27 | 5.98M |
| 3/11/2026 | $348.00 | $353.00 | $343.53 | $351.07 | 4.52M |
| 3/10/2026 | $339.85 | $355.28 | $339.00 | $345.88 | 6.12M |
| 3/9/2026 | $320.48 | $339.16 | $316.66 | $338.94 | 9.50M |
| 3/6/2026 | $329.52 | $341.40 | $321.74 | $324.74 | 8.66M |
| 3/5/2026 | $351.04 | $354.76 | $336.30 | $346.53 | 5.91M |
| 3/4/2026 | $359.22 | $362.34 | $350.70 | $357.76 | 5.98M |
| 3/3/2026 | $350.90 | $359.53 | $348.59 | $351.32 | 7.98M |
| 3/2/2026 | $366.58 | $373.81 | $363.28 | $372.18 | 5.80M |
| 2/27/2026 | $365.94 | $378.58 | $365.61 | $372.30 | 9.04M |
| 2/26/2026 | $391.80 | $393.47 | $366.54 | $375.72 | 7.72M |
| 2/25/2026 | $385.00 | $395.95 | $384.00 | $394.95 | 9.75M |
| 2/24/2026 | $376.59 | $380.51 | $368.00 | $377.93 | 5.71M |
| 2/23/2026 | $372.40 | $378.86 | $369.68 | $373.55 | 6.08M |
| 2/20/2026 | $366.27 | $377.11 | $366.27 | $375.38 | 8.18M |
| 2/19/2026 | $362.20 | $370.07 | $360.40 | $369.83 | 6.64M |
| 2/18/2026 | $361.63 | $374.00 | $359.26 | $369.30 | 8.78M |
| 2/17/2026 | $351.00 | $362.63 | $347.66 | $359.13 | 8.79M |
| 2/13/2026 | $364.95 | $376.32 | $353.26 | $354.91 | 15.71M |
| 2/12/2026 | $339.88 | $341.07 | $325.56 | $328.39 | 9.76M |
| 2/11/2026 | $337.91 | $344.34 | $330.89 | $339.88 | 7.16M |
| 2/10/2026 | $329.86 | $334.61 | $321.52 | $329.07 | 6.79M |
| 2/9/2026 | $317.56 | $332.40 | $316.10 | $330.57 | 7.46M |
| 2/6/2026 | $309.41 | $324.40 | $308.30 | $322.51 | 8.34M |
| 2/5/2026 | $300.07 | $304.35 | $292.32 | $303.99 | 8.51M |
| 2/4/2026 | $323.99 | $323.99 | $287.49 | $297.60 | 14.72M |
| 2/3/2026 | $336.94 | $338.44 | $311.95 | $318.67 | 10.70M |
| 2/2/2026 | $320.60 | $330.44 | $319.85 | $328.40 | 7.41M |
| 1/30/2026 | $332.93 | $340.95 | $321.54 | $322.32 | 9.81M |
| 1/29/2026 | $340.74 | $344.60 | $328.88 | $341.34 | 7.35M |
| 1/28/2026 | $341.93 | $344.04 | $332.96 | $336.75 | 8.47M |
| 1/27/2026 | $324.45 | $336.47 | $323.29 | $332.71 | 8.03M |
| 1/26/2026 | $322.00 | $322.00 | $316.57 | $319.46 | 4.78M |
| 1/23/2026 | $318.98 | $323.64 | $311.07 | $322.38 | 6.20M |
| 1/22/2026 | $332.99 | $333.03 | $317.46 | $318.79 | 6.04M |
| 1/21/2026 | $319.48 | $328.69 | $316.91 | $325.24 | 7.91M |
| 1/20/2026 | $316.10 | $324.49 | $315.70 | $318.23 | 9.39M |