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.
20:00:01
617.11 $
0.0000 (%0.00)
Previous Close: 592.92
Day Low₺612.5
Day High₺638.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMAT: Applied Materials, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 383.264
CLOSE 384.4605

Low

LOW 265.1

High

HIGH 638.9
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