Applied Materials (AMAT)

435.02
-3.44 (-0.78%)
NASDAQ· Last Trade: Sep 3rd, 2:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Applied Materials (AMAT)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026443.50443.50433.57438.466,521,112438.46
9/01/2026450.72451.45438.83441.857,148,409441.85
8/31/2026462.41465.90453.91458.396,177,241458.39
8/28/2026476.26477.96460.51461.676,531,857461.67
8/27/2026481.49484.98471.00482.366,289,493482.36
8/26/2026479.74480.67472.40479.765,178,455479.76
8/25/2026490.06492.30475.88480.045,189,437480.04
8/24/2026481.88489.74473.67484.199,266,436484.19
8/21/2026503.00503.50483.13492.325,533,503492.32
8/20/2026489.58499.89487.47496.216,601,030496.21
8/19/2026508.41513.48488.55496.176,567,187495.64
8/18/2026507.37516.83497.73514.338,592,965513.78
8/17/2026518.00539.81515.12535.319,618,104534.74
8/14/2026499.40523.00497.10507.1813,132,563506.64
8/13/2026548.81563.75531.79534.5412,903,057533.97
8/12/2026548.00553.75544.89548.157,476,883547.57
8/11/2026539.99539.99522.65525.616,973,133525.05
8/10/2026555.00555.32521.57522.127,015,849521.56
8/07/2026539.59545.94528.00539.144,555,052538.56
8/06/2026525.34539.50511.05527.484,171,545526.92
8/05/2026544.51554.08530.57534.245,354,972533.67
8/04/2026544.65549.67535.55546.627,972,107546.04
8/03/2026498.86519.50491.68518.215,972,563517.66
7/31/2026531.69536.54502.91507.677,411,549507.13
7/30/2026482.48508.54476.12501.7712,157,597501.23
7/29/2026463.42475.00436.33436.4510,157,399435.98
7/28/2026490.92495.00467.01476.469,870,808475.95
7/27/2026539.54548.55493.64516.898,008,440516.34
7/24/2026556.21562.80530.01536.256,262,493535.68
7/23/2026548.97576.49547.39562.805,701,111562.20
7/22/2026544.30563.34543.18553.924,961,100553.33
7/21/2026564.95572.50552.00564.557,641,485563.95
7/20/2026545.63554.99522.96525.706,553,817525.14
7/17/2026532.40551.18513.22529.6610,326,485529.09
7/16/2026562.54591.09557.27560.938,399,338560.33
7/15/2026610.38611.72557.16579.438,165,021578.81
7/14/2026613.90614.13584.00595.706,503,269595.06
7/13/2026582.01590.02568.15575.397,554,130574.77
7/10/2026578.24609.22573.39602.506,279,355601.86
7/09/2026627.30629.98585.45588.6614,407,202588.03
7/08/2026547.10578.14546.18570.507,528,697569.89
7/07/2026545.35558.28527.63554.5012,701,283553.91
7/06/2026627.75629.00591.68592.798,590,786592.16
7/02/2026656.69657.00581.90603.0415,096,599602.40
7/01/2026668.41693.78639.06650.9116,064,622650.22
6/30/2026697.50739.67696.00723.0016,450,758722.23
6/29/2026635.43708.99632.11694.6414,152,651693.90
6/26/2026642.76660.19622.00626.8428,139,017626.17
6/25/2026637.73669.22609.70668.0016,489,296667.29
6/24/2026585.24594.26569.49588.9710,715,391588.34
6/23/2026581.92592.50573.51585.8812,026,703585.25
6/22/2026626.22641.18620.68640.1810,735,172639.50
6/18/2026622.52638.90612.50617.1116,781,383616.45
6/17/2026592.02623.35590.83592.9211,033,546592.29
6/16/2026581.98600.91567.65568.2310,902,640567.62
6/15/2026589.98599.62580.51585.7811,668,078585.15
6/12/2026548.62569.95544.07567.258,064,500566.64
6/11/2026522.48557.62519.90552.6412,419,126552.05
6/10/2026502.79534.44494.88497.0111,387,320496.48
6/09/2026501.72525.98466.51499.2111,828,328498.68
6/08/2026476.00497.71471.12492.179,725,653491.64
6/05/2026479.71484.90452.90453.0111,909,374452.53
6/04/2026485.65510.75480.11501.706,724,877501.16
6/03/2026487.95508.26487.36500.778,948,178500.24