TipRanks
Go Ultimate55% OFF

Applied Materials (AMAT) Historical Prices

CH:AMAT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026322.00322.00319.80322.00322.00-7.97%0NaN
Oct 29, 2026349.90352.50349.90349.90349.90+2.15%0NaN
Oct 28, 2026342.55344.75342.55342.55342.55+4.39%0NaN
Oct 27, 2026328.15330.10328.15328.15328.15+2.02%0NaN
Oct 26, 2026321.65324.15321.65321.65321.65+2.24%0NaN
Oct 23, 2026314.60315.85313.45314.60314.60+0.00%0NaN
Oct 22, 2026314.60314.60312.55314.60314.60-6.61%0NaN
Oct 21, 2026336.85339.90336.85336.85336.85+0.48%0NaN
Oct 20, 2026335.25335.25332.70335.25335.25-4.39%0NaN
Oct 19, 2026350.65352.85350.65350.65350.65+1.74%0NaN
Oct 16, 2026344.65344.65341.75344.65344.65-2.72%0NaN
Oct 15, 2026354.30354.30351.60354.30354.30-6.87%0NaN
Oct 14, 2026380.45380.45377.85380.45380.45-1.05%0NaN
Oct 13, 2026384.50384.50381.60384.50384.50-7.48%0NaN
Oct 12, 2026415.60415.60412.60415.60415.60-2.25%0NaN
Oct 09, 2026425.15425.15421.95425.15425.15-2.23%0NaN
Oct 08, 2026434.85435.35432.45434.85434.85+0.00%0NaN
Oct 07, 2026434.85434.85431.65434.85434.85-1.62%0NaN
Oct 06, 2026442.00442.00438.95442.00442.00-0.91%0NaN
Oct 05, 2026446.05448.85445.55446.05446.05+0.00%0NaN
Oct 02, 2026446.05448.95446.05446.05446.05+2.31%0NaN
Oct 01, 2026436.00439.05436.00436.00436.00+2.76%0NaN
Sep 30, 2026424.30427.60424.30424.30424.30+2.08%0NaN
Sep 29, 2026415.65418.50415.65415.65415.65+4.83%00.00
Sep 28, 2026396.50397.10394.35396.50396.50+0.00%00.00
Sep 25, 2026396.50399.50396.50396.50396.50+3.07%00.00
Sep 24, 2026384.70384.70382.10384.70384.70-0.98%00.00
Sep 23, 2026388.50391.50388.50388.50388.50+2.44%00.00
Sep 22, 2026379.25382.15379.25379.25379.25+0.07%00.00
Sep 21, 2026379.00381.45379.00379.00379.00+5.82%00.00
Sep 18, 2026358.15360.45358.15358.15358.15+4.04%00.00
Sep 17, 2026344.25344.25341.90344.25344.25-0.41%00.00
Sep 16, 2026345.65347.80345.65345.65345.65+0.17%00.00
Sep 15, 2026345.05345.05342.65345.05345.05-1.72%00.00
Sep 14, 2026351.10351.10348.70351.10351.10-6.89%00.00
Sep 11, 2026377.10379.70377.10377.10377.10+1.06%00.00
Sep 10, 2026373.15373.15370.45373.15373.15-1.30%00.00
Sep 09, 2026378.05378.05375.35378.05378.05-0.21%00.00
Sep 08, 2026378.85381.70378.85378.85378.85+1.65%00.00
Sep 07, 2026372.70376.85372.70372.70372.70+1.77%00.00
Sep 04, 2026366.20369.40366.20366.20366.20+3.65%00.00
Sep 03, 2026353.30353.30351.05353.30353.30-0.93%00.00
Sep 02, 2026356.60356.60354.30356.60356.60-1.72%00.00
Sep 01, 2026362.85362.85360.35362.85362.85-1.88%00.00
Aug 31, 2026369.80369.80367.20369.80369.80-3.19%00.00
Aug 28, 2026382.00382.50379.75382.00382.00+0.00%00.00
Aug 27, 2026382.00382.00379.50382.00382.00-1.28%00.00
Aug 26, 2026386.95387.30384.65386.95386.95+0.00%00.00
Aug 25, 2026386.95387.70384.90386.95386.95+0.00%00.00
Aug 24, 2026386.95386.95384.15386.95386.95-1.43%00.00