Applied Materials (1AMAT) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 341.65 | 348.00 | 341.65 | 341.30 | 341.30 | -2.28% | 78 | 0.20 |
| Nov 02, 2026 | 355.80 | 355.80 | 348.30 | 349.25 | 349.25 | -0.07% | 71 | 0.18 |
| Oct 30, 2026 | 362.30 | 362.30 | 348.25 | 349.50 | 349.50 | -8.20% | 80 | 0.19 |
| Oct 29, 2026 | 364.00 | 380.70 | 364.00 | 380.70 | 380.70 | +2.50% | 132 | 0.30 |
| Oct 28, 2026 | 361.00 | 371.45 | 361.00 | 371.40 | 371.40 | +4.21% | 19 | 0.04 |
| Oct 27, 2026 | 343.35 | 356.40 | 343.35 | 356.40 | 356.40 | +2.22% | 212 | 0.43 |
| Oct 26, 2026 | 336.75 | 349.80 | 335.05 | 348.65 | 348.65 | +2.41% | 514 | 1.03 |
| Oct 23, 2026 | 341.65 | 344.45 | 335.50 | 340.45 | 340.45 | +0.06% | 116 | 0.23 |
| Oct 22, 2026 | 345.80 | 349.20 | 338.90 | 340.25 | 340.25 | -6.95% | 298 | 0.57 |
| Oct 21, 2026 | 369.20 | 370.80 | 364.10 | 365.65 | 365.65 | +1.63% | 132 | 0.25 |
| Oct 20, 2026 | 363.00 | 364.15 | 359.00 | 359.80 | 359.80 | -5.32% | 105 | 0.20 |
| Oct 19, 2026 | 377.90 | 380.85 | 374.95 | 380.00 | 380.00 | +2.70% | 105 | 0.19 |
| Oct 16, 2026 | 382.85 | 382.85 | 370.00 | 370.00 | 370.00 | -2.98% | 122 | 0.22 |
| Oct 15, 2026 | 391.25 | 391.25 | 375.00 | 381.35 | 381.35 | -7.35% | 148 | 0.26 |
| Oct 14, 2026 | 414.75 | 414.75 | 405.95 | 405.95 | 405.95 | -1.37% | 75 | 0.13 |
| Oct 13, 2026 | 432.65 | 433.90 | 412.20 | 411.60 | 411.60 | -7.54% | 236 | 0.39 |
| Oct 12, 2026 | 453.15 | 453.15 | 442.75 | 445.15 | 445.15 | -2.12% | 234 | 0.37 |
| Oct 09, 2026 | 462.50 | 464.80 | 452.00 | 454.80 | 454.80 | -2.25% | 54 | 0.09 |
| Oct 08, 2026 | 460.95 | 465.00 | 453.50 | 465.25 | 465.25 | +0.06% | 233 | 0.36 |
| Oct 07, 2026 | 471.95 | 471.95 | 460.85 | 464.95 | 464.95 | -1.26% | 151 | 0.23 |
| Oct 06, 2026 | 485.40 | 486.00 | 472.75 | 470.90 | 470.90 | -1.81% | 373 | 0.56 |
| Oct 05, 2026 | 484.70 | 485.00 | 476.85 | 479.60 | 479.60 | +0.04% | 992 | 1.48 |
| Oct 02, 2026 | 471.65 | 485.30 | 471.65 | 479.40 | 479.40 | +2.16% | 2,275 | 3.49 |
| Oct 01, 2026 | 464.25 | 473.05 | 454.35 | 469.25 | 469.25 | +4.32% | 1,099 | 1.70 |
| Sep 30, 2026 | 448.00 | 452.40 | 441.40 | 449.80 | 449.80 | +1.90% | 354 | 0.55 |
| Sep 29, 2026 | 428.05 | 449.00 | 428.05 | 441.40 | 441.40 | +5.56% | 776 | 1.17 |
| Sep 28, 2026 | 413.25 | 426.00 | 412.40 | 418.15 | 418.15 | -0.63% | 203 | 0.30 |
| Sep 25, 2026 | 424.00 | 426.05 | 420.00 | 420.80 | 420.80 | +3.49% | 349 | 0.51 |
| Sep 24, 2026 | 411.70 | 411.70 | 405.60 | 406.60 | 406.60 | -1.92% | 299 | 0.43 |
| Sep 23, 2026 | 413.55 | 415.00 | 405.65 | 414.55 | 414.55 | +2.32% | 524 | 0.75 |
| Sep 22, 2026 | 401.95 | 407.50 | 397.90 | 405.15 | 405.15 | +0.38% | 407 | 0.58 |
| Sep 21, 2026 | 393.95 | 402.40 | 393.50 | 403.60 | 403.60 | +6.17% | 416 | 0.59 |
| Sep 18, 2026 | 368.55 | 380.55 | 365.00 | 380.15 | 380.15 | +4.84% | 240 | 0.34 |
| Sep 17, 2026 | 366.50 | 375.35 | 361.50 | 362.60 | 362.60 | -1.32% | 365 | 0.51 |
| Sep 16, 2026 | 369.70 | 372.55 | 366.80 | 367.45 | 367.45 | +1.06% | 207 | 0.29 |
| Sep 15, 2026 | 368.80 | 375.05 | 362.30 | 363.60 | 363.60 | -2.28% | 226 | 0.31 |
| Sep 14, 2026 | 377.75 | 378.70 | 365.40 | 372.10 | 372.10 | -6.96% | 552 | 0.76 |
| Sep 11, 2026 | 391.65 | 400.10 | 390.35 | 399.95 | 399.95 | +1.29% | 447 | 0.62 |
| Sep 10, 2026 | 400.90 | 402.40 | 388.25 | 394.85 | 394.85 | -1.48% | 263 | 0.36 |
| Sep 09, 2026 | 406.60 | 408.45 | 397.35 | 400.80 | 400.80 | -0.87% | 211 | 0.29 |
| Sep 08, 2026 | 397.35 | 404.30 | 394.10 | 404.30 | 404.30 | +1.58% | 517 | 0.70 |
| Sep 07, 2026 | 397.10 | 400.20 | 393.60 | 398.00 | 398.00 | +1.80% | 107 | 0.14 |
| Sep 04, 2026 | 379.00 | 396.35 | 378.65 | 390.95 | 390.95 | +3.98% | 445 | 0.60 |
| Sep 03, 2026 | 376.65 | 379.90 | 367.00 | 376.00 | 376.00 | -0.50% | 435 | 0.58 |
| Sep 02, 2026 | 380.05 | 380.60 | 374.30 | 377.90 | 377.90 | -1.61% | 144 | 0.19 |
| Sep 01, 2026 | 397.55 | 397.60 | 379.90 | 384.10 | 384.10 | -2.13% | 244 | 0.33 |
| Aug 31, 2026 | 401.15 | 401.35 | 393.65 | 392.45 | 392.45 | -3.41% | 180 | 0.24 |
| Aug 28, 2026 | 412.45 | 412.45 | 405.00 | 406.30 | 406.30 | -0.28% | 244 | 0.32 |
| Aug 27, 2026 | 420.80 | 423.45 | 405.00 | 407.45 | 407.45 | -1.06% | 197 | 0.26 |
| Aug 26, 2026 | 411.45 | 412.90 | 407.45 | 411.80 | 411.80 | -0.10% | 182 | 0.24 |
