AMAT
Applied Materials, Inc. NMS · AMAT
$529.66
-31.27
(-5.57%)
Pullback · -1.09σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment AMAT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $532.40 | $551.18 | $513.22 | $529.66 | 10.3M |
| 2026-07-16 | $562.54 | $591.09 | $557.27 | $560.93 | 8.4M |
| 2026-07-15 | $610.38 | $611.72 | $557.16 | $579.43 | 8.2M |
| 2026-07-14 | $613.90 | $614.14 | $584.00 | $595.70 | 6.5M |
| 2026-07-13 | $582.01 | $590.02 | $568.15 | $575.39 | 7.6M |
| 2026-07-10 | $578.24 | $609.22 | $573.39 | $602.50 | 6.3M |
| 2026-07-09 | $627.31 | $629.98 | $585.45 | $588.66 | 14.4M |
| 2026-07-08 | $547.10 | $578.14 | $546.18 | $570.50 | 7.5M |
| 2026-07-07 | $545.35 | $558.28 | $527.63 | $554.50 | 12.6M |
| 2026-07-06 | $627.76 | $629.00 | $591.68 | $592.79 | 8.6M |
| 2026-07-02 | $656.69 | $657.00 | $581.90 | $603.04 | 15.1M |
| 2026-07-01 | $668.41 | $693.78 | $639.06 | $650.91 | 16.1M |
| 2026-06-30 | $697.50 | $739.67 | $696.00 | $723.00 | 16.5M |
| 2026-06-29 | $635.43 | $708.99 | $632.11 | $694.64 | 14.2M |
| 2026-06-26 | $642.76 | $660.19 | $622.00 | $626.84 | 28.1M |
| 2026-06-25 | $637.74 | $669.22 | $609.70 | $668.00 | 16.5M |
| 2026-06-24 | $585.24 | $594.27 | $569.49 | $588.97 | 10.7M |
| 2026-06-23 | $581.93 | $592.50 | $573.51 | $585.88 | 12.0M |
| 2026-06-22 | $626.22 | $641.18 | $620.69 | $640.18 | 10.7M |
| 2026-06-18 | $622.52 | $638.90 | $612.50 | $617.11 | 16.8M |
| 2026-06-17 | $592.02 | $623.35 | $590.83 | $592.92 | 11.0M |
| 2026-06-16 | $581.99 | $600.91 | $567.65 | $568.23 | 10.9M |
| 2026-06-15 | $589.98 | $599.62 | $580.51 | $585.78 | 11.7M |
| 2026-06-12 | $548.62 | $569.95 | $544.07 | $567.25 | 8.1M |
| 2026-06-11 | $522.49 | $557.62 | $519.90 | $552.64 | 12.4M |
| 2026-06-10 | $502.79 | $534.44 | $494.88 | $497.01 | 11.4M |
| 2026-06-09 | $501.72 | $525.98 | $466.51 | $499.21 | 11.7M |
| 2026-06-08 | $476.00 | $497.71 | $471.12 | $492.17 | 9.7M |
| 2026-06-05 | $479.71 | $484.90 | $452.91 | $453.01 | 11.9M |
| 2026-06-04 | $485.66 | $510.75 | $480.11 | $501.70 | 6.7M |
| 2026-06-03 | $487.95 | $508.26 | $487.36 | $500.77 | 9.0M |
| 2026-06-02 | $465.30 | $491.51 | $461.45 | $490.05 | 10.4M |
| 2026-06-01 | $444.54 | $463.88 | $438.22 | $458.17 | 6.6M |
| 2026-05-29 | $452.77 | $460.46 | $445.70 | $450.06 | 8.5M |
| 2026-05-28 | $446.13 | $457.68 | $438.25 | $449.68 | 5.7M |
| 2026-05-27 | $461.22 | $462.40 | $441.12 | $448.25 | 5.0M |
| 2026-05-26 | $444.74 | $456.78 | $438.00 | $454.89 | 8.0M |
| 2026-05-22 | $434.35 | $438.13 | $430.29 | $432.16 | 4.9M |
| 2026-05-21 | $424.19 | $430.98 | $421.61 | $427.36 | 5.7M |
| 2026-05-20 | $416.45 | $427.50 | $415.85 | $426.85 | 6.9M |
| 2026-05-19 | $404.37 | $415.46 | $397.37 | $406.91 | 8.4M |
| 2026-05-18 | $441.31 | $441.71 | $408.09 | $413.57 | 8.3M |
| 2026-05-15 | $428.42 | $444.50 | $421.56 | $436.62 | 12.8M |
| 2026-05-14 | $443.34 | $448.45 | $438.00 | $440.56 | 14.9M |
| 2026-05-13 | $435.91 | $440.50 | $422.30 | $436.61 | 7.8M |
| 2026-05-12 | $436.80 | $437.05 | $416.56 | $431.20 | 9.3M |
| 2026-05-11 | $439.25 | $448.45 | $437.27 | $443.62 | 8.3M |
| 2026-05-08 | $423.11 | $438.04 | $417.90 | $435.44 | 8.2M |
| 2026-05-07 | $426.36 | $427.70 | $406.01 | $410.64 | 7.7M |
| 2026-05-06 | $421.00 | $432.81 | $417.75 | $428.62 | 7.2M |
| 2026-05-05 | $404.39 | $414.50 | $400.25 | $410.82 | 6.3M |
| 2026-05-04 | $387.16 | $401.00 | $385.65 | $391.38 | 5.1M |
| 2026-05-01 | $389.45 | $398.64 | $386.20 | $389.08 | 4.6M |
| 2026-04-30 | $385.54 | $396.01 | $384.56 | $394.49 | 7.0M |
| 2026-04-29 | $383.87 | $386.01 | $377.07 | $382.59 | 5.1M |
| 2026-04-28 | $386.00 | $390.07 | $377.80 | $381.11 | 10.4M |
| 2026-04-27 | $416.00 | $417.00 | $398.00 | $404.86 | 5.7M |
| 2026-04-24 | $412.50 | $420.50 | $410.31 | $417.04 | 6.2M |
| 2026-04-23 | $406.17 | $413.82 | $397.14 | $403.91 | 4.4M |
| 2026-04-22 | $399.87 | $404.08 | $391.26 | $403.48 | 5.3M |
| 2026-04-21 | $393.00 | $397.51 | $391.06 | $394.33 | 5.4M |
| 2026-04-20 | $397.60 | $398.49 | $390.38 | $391.62 | 3.7M |
| 2026-04-17 | $397.75 | $400.50 | $390.41 | $396.94 | 6.0M |
| 2026-04-16 | $388.95 | $393.51 | $384.30 | $389.90 | 5.1M |
| 2026-04-15 | $389.21 | $394.61 | $379.68 | $394.26 | 5.9M |
| 2026-04-14 | $400.00 | $401.05 | $391.01 | $395.64 | 5.4M |
| 2026-04-13 | $397.85 | $400.50 | $389.59 | $395.73 | 5.2M |
| 2026-04-10 | $402.50 | $407.29 | $398.98 | $399.49 | 6.4M |
| 2026-04-09 | $385.25 | $398.74 | $385.13 | $397.81 | 5.4M |
| 2026-04-08 | $378.89 | $389.30 | $377.78 | $385.72 | 7.6M |
| 2026-04-07 | $348.15 | $356.00 | $345.50 | $354.31 | 4.0M |
| 2026-04-06 | $351.02 | $353.50 | $345.83 | $352.62 | 2.5M |
| 2026-04-02 | $338.00 | $354.31 | $337.25 | $348.47 | 4.3M |
| 2026-04-01 | $345.29 | $359.00 | $341.43 | $353.80 | 6.0M |
| 2026-03-31 | $328.83 | $342.06 | $325.46 | $341.79 | 8.3M |
| 2026-03-30 | $344.00 | $344.54 | $320.69 | $323.12 | 6.6M |
| 2026-03-27 | $337.63 | $345.69 | $334.34 | $337.17 | 6.0M |
| 2026-03-26 | $358.37 | $359.48 | $337.53 | $338.55 | 9.3M |
| 2026-03-25 | $371.00 | $375.68 | $360.66 | $369.34 | 5.1M |
| 2026-03-24 | $358.16 | $379.99 | $358.00 | $373.99 | 6.4M |
| 2026-03-23 | $367.82 | $374.25 | $361.45 | $361.79 | 6.5M |
| 2026-03-20 | $359.77 | $362.00 | $346.66 | $357.06 | 17.6M |
| 2026-03-19 | $340.74 | $359.05 | $338.09 | $357.21 | 6.5M |
| 2026-03-18 | $353.39 | $357.86 | $349.23 | $349.47 | 5.2M |
| 2026-03-17 | $346.18 | $352.81 | $343.01 | $352.46 | 4.8M |
| 2026-03-16 | $347.70 | $350.75 | $343.57 | $346.18 | 4.4M |
| 2026-03-13 | $342.47 | $349.25 | $340.28 | $341.53 | 5.3M |
| 2026-03-12 | $344.19 | $345.48 | $334.01 | $337.27 | 6.0M |
| 2026-03-11 | $348.00 | $353.00 | $343.53 | $351.07 | 4.5M |
| 2026-03-10 | $339.85 | $355.28 | $339.00 | $345.88 | 6.1M |
| 2026-03-09 | $320.48 | $339.16 | $316.66 | $338.94 | 9.5M |
| 2026-03-06 | $329.52 | $341.40 | $321.74 | $324.74 | 8.7M |
| 2026-03-05 | $351.04 | $354.76 | $336.30 | $346.53 | 5.9M |
| 2026-03-04 | $359.22 | $362.34 | $350.70 | $357.76 | 6.0M |
| 2026-03-03 | $350.90 | $359.53 | $348.59 | $351.32 | 8.0M |
| 2026-03-02 | $366.58 | $373.81 | $363.28 | $372.18 | 5.8M |
| 2026-02-27 | $365.94 | $378.58 | $365.61 | $372.30 | 9.0M |
| 2026-02-26 | $391.80 | $393.47 | $366.54 | $375.72 | 7.7M |
| 2026-02-25 | $385.00 | $395.95 | $384.00 | $394.95 | 9.7M |
| 2026-02-24 | $376.59 | $380.51 | $368.00 | $377.93 | 5.7M |
| 2026-02-23 | $372.40 | $378.86 | $369.68 | $373.55 | 6.1M |
| 2026-02-20 | $366.27 | $377.11 | $366.27 | $375.38 | 8.2M |
| 2026-02-19 | $362.20 | $370.07 | $360.40 | $369.83 | 6.6M |
| 2026-02-18 | $361.63 | $374.00 | $359.26 | $369.30 | 8.8M |
| 2026-02-17 | $351.00 | $362.63 | $347.66 | $359.13 | 8.8M |
| 2026-02-13 | $364.95 | $376.32 | $353.26 | $354.91 | 15.7M |
| 2026-02-12 | $339.88 | $341.07 | $325.56 | $328.39 | 9.8M |
| 2026-02-11 | $337.91 | $344.34 | $330.89 | $339.88 | 7.2M |
| 2026-02-10 | $329.86 | $334.61 | $321.52 | $329.07 | 6.8M |
| 2026-02-09 | $317.56 | $332.40 | $316.10 | $330.57 | 7.5M |
| 2026-02-06 | $309.41 | $324.40 | $308.30 | $322.51 | 8.3M |
| 2026-02-05 | $300.07 | $304.35 | $292.32 | $303.99 | 8.5M |
| 2026-02-04 | $323.99 | $323.99 | $287.49 | $297.60 | 14.7M |
| 2026-02-03 | $336.94 | $338.44 | $311.95 | $318.67 | 10.7M |
| 2026-02-02 | $320.60 | $330.44 | $319.85 | $328.40 | 7.4M |
| 2026-01-30 | $332.93 | $340.95 | $321.54 | $322.32 | 9.8M |
| 2026-01-29 | $340.74 | $344.60 | $328.88 | $341.34 | 7.4M |
| 2026-01-28 | $341.93 | $344.04 | $332.96 | $336.75 | 8.5M |
| 2026-01-27 | $324.45 | $336.47 | $323.29 | $332.71 | 8.0M |
| 2026-01-26 | $322.00 | $322.00 | $316.57 | $319.46 | 4.8M |
| 2026-01-23 | $318.98 | $323.64 | $311.07 | $322.38 | 6.2M |
| 2026-01-22 | $332.99 | $333.03 | $317.46 | $318.79 | 6.0M |
| 2026-01-21 | $319.48 | $328.69 | $316.91 | $325.24 | 7.9M |
| 2026-01-20 | $316.10 | $324.49 | $315.70 | $318.23 | 9.4M |