AMAT(AMAT)
AMAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $556.21 | $562.80 | $530.01 | $536.25 | 6.26M |
| 7/23/2026 | $548.97 | $576.49 | $547.39 | $562.80 | 5.71M |
| 7/22/2026 | $544.30 | $563.34 | $543.18 | $553.92 | 4.96M |
| 7/21/2026 | $564.95 | $572.50 | $552.00 | $564.55 | 7.64M |
| 7/20/2026 | $545.63 | $554.99 | $522.96 | $525.70 | 6.56M |
| 7/17/2026 | $532.40 | $551.18 | $513.22 | $529.66 | 10.33M |
| 7/16/2026 | $562.54 | $591.09 | $557.27 | $560.93 | 8.41M |
| 7/15/2026 | $610.38 | $611.72 | $557.16 | $579.43 | 8.17M |
| 7/14/2026 | $613.90 | $614.14 | $584.00 | $595.70 | 6.51M |
| 7/13/2026 | $582.01 | $590.02 | $568.15 | $575.39 | 7.56M |
| 7/10/2026 | $578.24 | $609.22 | $573.39 | $602.50 | 6.28M |
| 7/9/2026 | $627.30 | $629.98 | $585.45 | $588.66 | 14.42M |
| 7/8/2026 | $547.10 | $578.14 | $546.18 | $570.50 | 7.54M |
| 7/7/2026 | $545.35 | $558.28 | $527.63 | $554.50 | 12.55M |
| 7/6/2026 | $627.76 | $629.00 | $591.68 | $592.79 | 8.62M |
| 7/2/2026 | $656.69 | $657.00 | $581.90 | $603.04 | 15.10M |
| 7/1/2026 | $668.41 | $693.78 | $639.06 | $650.91 | 16.09M |
| 6/30/2026 | $697.50 | $739.67 | $696.00 | $723.00 | 16.46M |
| 6/29/2026 | $635.43 | $708.99 | $632.11 | $694.64 | 14.17M |
| 6/26/2026 | $642.76 | $660.19 | $622.00 | $626.84 | 28.14M |
| 6/25/2026 | $637.74 | $669.22 | $609.70 | $668.00 | 16.51M |
| 6/24/2026 | $585.24 | $594.27 | $569.49 | $588.97 | 10.73M |
| 6/23/2026 | $581.92 | $592.50 | $573.51 | $585.88 | 12.04M |
| 6/22/2026 | $626.22 | $641.18 | $620.68 | $640.18 | 10.74M |
| 6/18/2026 | $622.52 | $638.90 | $612.50 | $617.11 | 16.78M |
| 6/17/2026 | $592.02 | $623.35 | $590.83 | $592.92 | 11.05M |
| 6/16/2026 | $581.99 | $600.91 | $567.65 | $568.23 | 10.91M |
| 6/15/2026 | $589.98 | $599.62 | $580.51 | $585.78 | 11.66M |
| 6/12/2026 | $548.62 | $569.95 | $544.07 | $567.25 | 8.06M |
| 6/11/2026 | $522.49 | $557.62 | $519.90 | $552.64 | 12.43M |
| 6/10/2026 | $502.79 | $534.44 | $494.88 | $497.01 | 11.39M |
| 6/9/2026 | $501.72 | $525.98 | $466.51 | $499.21 | 11.73M |
| 6/8/2026 | $476.00 | $497.71 | $471.12 | $492.17 | 9.73M |
| 6/5/2026 | $479.71 | $484.90 | $452.91 | $453.01 | 11.91M |
| 6/4/2026 | $485.66 | $510.75 | $480.11 | $501.70 | 6.73M |
| 6/3/2026 | $487.95 | $508.26 | $487.36 | $500.77 | 8.96M |
| 6/2/2026 | $465.30 | $491.51 | $461.45 | $490.05 | 10.44M |
| 6/1/2026 | $444.54 | $463.88 | $438.22 | $458.17 | 6.61M |
| 5/29/2026 | $452.77 | $460.46 | $445.70 | $450.06 | 8.55M |
| 5/28/2026 | $446.13 | $457.68 | $438.25 | $449.68 | 5.68M |
| 5/27/2026 | $461.22 | $462.40 | $441.12 | $448.25 | 5.05M |
| 5/26/2026 | $444.74 | $456.78 | $438.00 | $454.89 | 8.05M |
| 5/22/2026 | $434.35 | $438.13 | $430.29 | $432.16 | 4.89M |
| 5/21/2026 | $424.19 | $430.98 | $421.61 | $427.36 | 5.68M |
| 5/20/2026 | $416.45 | $427.50 | $415.85 | $426.85 | 6.89M |
| 5/19/2026 | $404.37 | $415.46 | $397.37 | $406.91 | 8.42M |
| 5/18/2026 | $441.31 | $441.71 | $408.09 | $413.57 | 8.27M |
| 5/15/2026 | $428.42 | $444.50 | $421.56 | $436.62 | 12.77M |
| 5/14/2026 | $443.34 | $448.45 | $438.00 | $440.56 | 14.94M |
| 5/13/2026 | $435.91 | $440.50 | $422.30 | $436.61 | 7.84M |
| 5/12/2026 | $436.80 | $437.05 | $416.56 | $431.20 | 9.32M |
| 5/11/2026 | $439.25 | $448.45 | $437.27 | $443.62 | 8.32M |
| 5/8/2026 | $423.11 | $438.04 | $417.90 | $435.44 | 8.17M |
| 5/7/2026 | $426.36 | $427.70 | $406.01 | $410.64 | 7.74M |
| 5/6/2026 | $421.00 | $432.81 | $417.75 | $428.62 | 7.24M |
| 5/5/2026 | $404.39 | $414.50 | $400.25 | $410.82 | 6.32M |
| 5/4/2026 | $387.16 | $401.00 | $385.65 | $391.38 | 5.06M |
| 5/1/2026 | $389.45 | $398.64 | $386.20 | $389.08 | 4.59M |
| 4/30/2026 | $385.54 | $396.01 | $384.56 | $394.49 | 7.05M |
| 4/29/2026 | $383.87 | $386.01 | $377.07 | $382.59 | 5.12M |
| 4/28/2026 | $386.00 | $390.07 | $377.80 | $381.11 | 10.40M |
| 4/27/2026 | $416.00 | $417.00 | $398.00 | $404.86 | 5.66M |