Applied Materials, Inc.AMATNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $325.71 | $330.19 | $320.17 | $327.01 | 11.40M |
| 1/15/2026 | $328.08 | $331.00 | $318.83 | $319.08 | 11.26M |
| 1/14/2026 | $301.47 | $301.94 | $297.00 | $301.89 | 6.55M |
| 1/13/2026 | $307.06 | $310.64 | $302.59 | $304.87 | 7.15M |
| 1/12/2026 | $301.71 | $309.50 | $300.58 | $307.24 | 6.61M |
| 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 |