Applied Materials, Inc.

AMAT · NASDAQ

Prices in USD

Historical prices

Applied Materials, Inc. (AMAT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026396.79405.20382.62390.09390.0910,276,900
Oct 29, 2026411.85426.52409.89421.66421.666,701,600
Oct 28, 2026402.67421.83401.44416.00416.007,099,600
Oct 27, 2026391.43398.95385.31395.93395.936,383,100
Oct 26, 2026380.25393.18378.20387.59387.596,143,400
Oct 23, 2026375.66384.33372.80377.24377.246,913,400
Oct 22, 2026383.32389.82375.16375.58375.5813,021,000
Oct 21, 2026410.64414.00406.19408.94408.946,313,100
Oct 20, 2026405.56412.46399.03404.98404.986,856,500
Oct 19, 2026425.60427.66412.69413.11413.116,750,300
Oct 16, 2026420.26426.81407.26409.29409.298,551,500
Oct 15, 2026431.72434.56418.24430.01430.0112,167,300
Oct 14, 2026454.14459.48445.54446.63446.638,508,100
Oct 13, 2026485.40485.63452.81464.24464.2410,876,600
Oct 12, 2026501.02501.46491.83497.53497.534,169,800
Oct 9, 2026518.38519.71504.80507.03507.033,339,100
Oct 8, 2026509.94523.34502.65509.57509.576,767,300
Oct 7, 2026516.91524.93514.01520.65520.653,776,200
Oct 6, 2026546.00546.00526.52530.27530.274,876,100
Oct 5, 2026540.99545.81533.59542.28542.284,644,000
Oct 2, 2026543.21547.25535.10540.04540.046,074,600
Oct 1, 2026516.65533.88515.51529.30529.306,079,500
Sep 30, 2026513.82515.42506.78511.38511.386,265,900
Sep 29, 2026504.71513.28499.17512.01512.017,161,200
Sep 28, 2026482.20487.45471.38486.76486.766,092,100