Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Applied Materials, Inc. logo
AMAT
Applied Materials, Inc.
13:16:41
543.5 $
0.0000 (%0.00)
Previous Close: 588.66
Day Low₺573.8
Day High₺609.22
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMAT: Applied Materials, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 432.2258
CLOSE 432.1814

Low

LOW 265.1

High

HIGH 739.67
DATEOPENHIGHLOWCLOSE
01/02/2026267.08271.23265.1268.87
01/05/2026276.12287.74276.12284.32
01/06/2026285.43298.22285.43296.01
01/07/2026292295.25290292.2
01/08/2026290.7291.92279.45281.64
01/09/2026288.4302.78286.5301.18
01/12/2026301.71309.5300.58307.24
01/13/2026307.06310.64302.59304.87
01/14/2026301.47301.94297301.89
01/15/2026328.08331318.83319.08
01/16/2026325.71330.19320.17327.01
01/20/2026316.1324.49315.7318.23
01/21/2026319.48328.69316.91325.24
01/22/2026332.99333.03317.46318.79
01/23/2026318.98323.64311.07322.38
01/26/2026322322316.57319.46
01/27/2026324.45336.47323.29332.71
01/28/2026341.93344.04332.96336.75
01/29/2026340.74344.6328.88341.34
01/30/2026332.93340.95321.54322.32
02/02/2026320.6330.44319.85328.4
02/03/2026336.94338.44311.95318.67
02/04/2026323.99323.99287.49297.6
02/05/2026300.07304.35292.32303.99
02/06/2026309.41324.4308.3322.51
02/09/2026317.56332.4316.1330.57
02/10/2026329.86334.61321.52329.07
02/11/2026337.91344.34330.89339.88
02/12/2026339.88341.07325.56328.39
02/13/2026364.95376.32353.26354.91
02/17/2026351362.63347.66359.13
02/18/2026361.63374359.26369.3
02/19/2026362.2370.07360.4369.83
02/20/2026366.27377.11366.27375.38
02/23/2026372.4378.86369.68373.55
02/24/2026376.59380.51368377.93
02/25/2026385395.95384394.95
02/26/2026391.8393.47366.54375.72
02/27/2026365.94378.58365.61372.3
03/02/2026366.58373.81363.28372.18
03/03/2026350.9359.53348.59351.32
03/04/2026359.22362.34350.7357.76
03/05/2026351.04354.76336.3346.53
03/06/2026329.52341.4321.74324.74
03/09/2026320.48339.16316.66338.94
03/10/2026339.85355.28339345.88
03/11/2026348353343.53351.07
03/12/2026344.19345.48334.01337.27
03/13/2026342.47349.25340.28341.53
03/16/2026347.7350.75343.57346.18
03/17/2026346.18352.81343.01352.46
03/18/2026353.39357.86349.23349.47
03/19/2026340.74359.05338.09357.21
03/20/2026359.77362346.66357.06
03/23/2026367.82374.25361.45361.79
03/24/2026358.16379.99358373.99
03/25/2026371375.68360.66369.34
03/26/2026358.37359.48337.53338.55
03/27/2026337.63345.69334.34337.17
03/30/2026344344.54320.69323.12
03/31/2026328.83342.06325.46341.79
04/01/2026345.29359341.43353.8
04/02/2026338354.31337.25348.47
04/06/2026351.02353.5345.83352.62
04/07/2026348.15356345.5354.31
04/08/2026378.89389.3377.78385.72
04/09/2026385.25398.74385.13397.81
04/10/2026402.5407.29398.98399.49
04/13/2026397.85400.5389.59395.73
04/14/2026400401.05391.01395.64
04/15/2026389.21394.61379.68394.26
04/16/2026388.95393.51384.3389.9
04/17/2026397.75400.5390.41396.94
04/20/2026397.6398.49390.38391.62
04/21/2026393397.51391.06394.33
04/22/2026399.87404.08391.26403.48
04/23/2026406.17413.82397.14403.91
04/24/2026412.5420.5410.31417.04
04/27/2026416417398404.86
04/28/2026386390.07377.8381.11
04/29/2026383.87386.01377.07382.59
04/30/2026385.54396.01384.56394.49
05/01/2026389.45398.64386.2389.08
05/04/2026387.16401385.65391.38
05/05/2026404.39414.5400.25410.82
05/06/2026421432.81417.75428.62
05/07/2026426.36427.7406.01410.64
05/08/2026423.11438.04417.9435.44
05/11/2026439.25448.45437.27443.62
05/12/2026436.8437.05416.56431.2
05/13/2026435.91440.5422.3436.61
05/14/2026443.34448.45438440.56
05/15/2026428.42444.5421.56436.62
05/18/2026441.31441.71408.09413.57
05/19/2026404.37415.46397.37406.91
05/20/2026416.45427.5415.85426.85
05/21/2026424.19430.98421.61427.36
05/22/2026434.35438.13430.29432.16
05/26/2026444.74456.78438454.89
05/27/2026461.22462.4441.12448.25
05/28/2026446.13457.68438.25449.68
05/29/2026452.77460.46445.7450.06
06/01/2026444.54463.88438.22458.17
06/02/2026465.3491.51461.45490.05
06/03/2026487.95508.26487.36500.77
06/04/2026485.66510.75480.11501.7
06/05/2026479.71484.9452.91453.01
06/08/2026476497.71471.12492.17
06/09/2026501.72525.98466.51499.21
06/10/2026502.79534.44494.88497.01
06/11/2026522.49557.62519.9552.64
06/12/2026548.62569.95544.07567.25
06/15/2026589.98599.62580.51585.78
06/16/2026581.99600.91567.65568.23
06/17/2026592.02623.35590.83592.92
06/18/2026622.52638.9612.5617.11
06/22/2026626.22641.18620.68640.18
06/23/2026581.92592.5573.51585.88
06/24/2026585.24594.27569.49588.97
06/25/2026637.74669.22609.7668
06/26/2026642.76660.19622626.84
06/29/2026635.43708.99632.11694.64
06/30/2026697.5739.67696723
07/01/2026668.41693.78639.06650.91
07/02/2026656.69657581.9603.04
07/06/2026627.76629591.68592.79
07/07/2026545.35558.28527.63554.5
07/08/2026547.1578.14546.18570.5
07/09/2026627.3629.98585.45588.66
07/10/2026578.24609.22573.39602.5
07/13/2026582.01590.02568.15575.39
07/14/2026613.9614.14584595.7
07/15/2026610.38611.72557.16579.43
07/16/2026562.54591.09557.27560.93
07/17/2026532.4551.18513.22529.66
07/20/2026545.63554.99522.96525.7
07/21/2026564.95572.5552564.55
07/22/2026544.3563.34543.18553.92
07/23/2026548.97576.49547.39562.8
07/24/2026556.21562.8530.01536.25
07/27/2026539.54548.55493.64516.89
07/28/2026490.92495467.01476.46
07/29/2026463.42475436.33436.45
07/30/2026482.48508.54476.12501.77
07/31/2026531.69536.54502.91507.67
08/03/2026498.86519.5491.68518.21
08/04/2026544.65549.67535.55546.62
08/05/2026544.51554.08530.57534.24
08/06/2026525.34539.5511.05527.48
08/07/2026539.59545.94528539.14
08/10/2026555555.32521.57522.12
08/11/2026539.99539.99522.66525.61
08/12/2026548553.75544.9548.15
08/13/2026548.81563.76531.79534.54
08/14/2026499.4523497.1507.18
08/17/2026518539.81515.12535.31
08/18/2026507.37516.83497.73514.33
08/19/2026508.41513.48488.55496.17
08/20/2026489.58499.89487.47496.21
08/21/2026503503.5483.13492.32