Applied Materials, Inc.AMATNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $301.81 | $309.16 | $300.58 | $306.24 | 2.58M |
| 1/9/2026 | $288.40 | $302.78 | $286.50 | $301.18 | 9.43M |
| 1/8/2026 | $290.70 | $291.92 | $279.45 | $281.64 | 5.50M |
| 1/7/2026 | $292.00 | $295.25 | $290.00 | $292.20 | 6.15M |
| 1/6/2026 | $285.43 | $298.22 | $285.43 | $296.01 | 7.24M |
| 1/5/2026 | $276.12 | $287.74 | $276.12 | $284.32 | 10.40M |
| 1/2/2026 | $267.08 | $271.23 | $265.10 | $268.87 | 7.55M |
| 12/31/2025 | $261.47 | $261.83 | $255.96 | $256.99 | 3.03M |
| 12/30/2025 | $264.19 | $265.01 | $259.78 | $259.97 | 2.19M |
| 12/29/2025 | $260.82 | $264.65 | $260.00 | $263.05 | 2.60M |
| 12/26/2025 | $261.84 | $262.94 | $260.20 | $261.90 | 1.84M |
| 12/24/2025 | $260.23 | $261.48 | $259.33 | $260.78 | 1.28M |
| 12/23/2025 | $258.16 | $260.45 | $257.88 | $260.23 | 3.79M |
| 12/22/2025 | $262.83 | $262.83 | $257.60 | $259.01 | 4.18M |
| 12/19/2025 | $255.71 | $261.32 | $253.58 | $256.41 | 25.75M |
| 12/18/2025 | $259.09 | $260.82 | $252.23 | $253.50 | 8.74M |
| 12/17/2025 | $258.16 | $260.10 | $246.92 | $248.27 | 7.86M |
| 12/16/2025 | $259.79 | $261.58 | $255.30 | $258.84 | 5.86M |
| 12/15/2025 | $263.43 | $265.69 | $259.79 | $261.27 | 6.41M |
| 12/12/2025 | $267.26 | $269.71 | $257.13 | $259.21 | 6.74M |
| 12/11/2025 | $271.22 | $271.99 | $262.83 | $270.11 | 7.06M |
| 12/10/2025 | $266.77 | $276.10 | $265.86 | $275.15 | 6.24M |
| 12/9/2025 | $266.07 | $268.71 | $264.73 | $267.14 | 4.06M |
| 12/8/2025 | $269.50 | $272.16 | $266.54 | $268.16 | 5.34M |
| 12/5/2025 | $269.79 | $273.59 | $267.36 | $268.00 | 5.37M |
| 12/4/2025 | $268.33 | $272.76 | $266.00 | $269.44 | 6.35M |
| 12/3/2025 | $265.30 | $269.15 | $259.71 | $268.63 | 8.00M |
| 12/2/2025 | $255.63 | $267.05 | $255.63 | $265.33 | 9.20M |
| 12/1/2025 | $250.23 | $255.79 | $248.53 | $254.75 | 6.84M |
| 11/28/2025 | $250.80 | $252.48 | $247.85 | $252.25 | 2.92M |
| 11/26/2025 | $242.83 | $252.66 | $242.83 | $249.97 | 8.79M |
| 11/25/2025 | $237.55 | $244.62 | $233.14 | $242.46 | 8.33M |
| 11/24/2025 | $222.86 | $233.20 | $222.86 | $230.91 | 8.81M |
| 11/21/2025 | $219.20 | $228.16 | $215.50 | $224.01 | 8.60M |
| 11/20/2025 | $238.79 | $240.76 | $218.96 | $220.23 | 9.26M |
| 11/19/2025 | $227.29 | $235.91 | $226.50 | $235.13 | 8.87M |
| 11/18/2025 | $226.48 | $227.62 | $219.42 | $225.12 | 12.17M |
| 11/17/2025 | $224.20 | $231.71 | $223.26 | $228.71 | 8.71M |
| 11/14/2025 | $203.75 | $226.16 | $203.40 | $226.01 | 15.25M |
| 11/13/2025 | $227.39 | $229.00 | $219.63 | $223.23 | 13.47M |
| 11/12/2025 | $231.23 | $231.84 | $228.90 | $230.73 | 5.96M |
| 11/11/2025 | $232.57 | $233.25 | $227.00 | $228.67 | 6.24M |
| 11/10/2025 | $236.23 | $236.54 | $232.06 | $235.08 | 7.67M |
| 11/7/2025 | $232.27 | $232.52 | $223.38 | $230.07 | 6.89M |
| 11/6/2025 | $240.77 | $240.77 | $232.93 | $233.53 | 9.28M |
| 11/5/2025 | $230.19 | $241.91 | $230.10 | $240.89 | 7.23M |
| 11/4/2025 | $231.42 | $236.97 | $229.77 | $230.19 | 6.90M |
| 11/3/2025 | $235.67 | $239.79 | $234.00 | $237.71 | 6.16M |
| 10/31/2025 | $233.74 | $237.91 | $230.45 | $233.10 | 6.53M |
| 10/30/2025 | $237.78 | $242.50 | $232.08 | $232.55 | 7.32M |
| 10/29/2025 | $232.90 | $237.39 | $232.00 | $235.75 | 7.78M |
| 10/28/2025 | $229.68 | $231.02 | $227.08 | $227.64 | 6.12M |
| 10/27/2025 | $233.00 | $235.79 | $231.13 | $231.33 | 7.67M |
| 10/24/2025 | $229.00 | $230.72 | $226.29 | $228.75 | 5.35M |
| 10/23/2025 | $218.39 | $230.55 | $218.12 | $228.47 | 7.00M |
| 10/22/2025 | $226.00 | $226.77 | $216.07 | $220.56 | 7.50M |
| 10/21/2025 | $225.92 | $228.16 | $225.21 | $226.00 | 4.56M |
| 10/20/2025 | $227.15 | $231.33 | $226.53 | $228.13 | 5.49M |
| 10/17/2025 | $226.47 | $227.36 | $222.70 | $224.99 | 5.27M |
| 10/16/2025 | $230.60 | $232.07 | $224.03 | $227.72 | 7.74M |
| 10/15/2025 | $223.96 | $228.10 | $220.52 | $227.58 | 8.03M |
| 10/14/2025 | $213.90 | $221.65 | $213.71 | $218.19 | 8.26M |