Applied Materials (AMAT)
NASDAQ:AMAT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
385.25
398.74
385.13
397.81
397.81
+3.13%
5,373,571
0.74
Apr 08, 2026
378.89
389.30
377.78
385.72
385.72
+8.87%
7,617,220
1.05
Apr 07, 2026
348.15
356.00
345.50
354.31
354.31
+0.48%
4,024,802
0.55
Apr 06, 2026
351.02
353.50
345.83
352.62
352.62
+1.19%
2,505,516
0.34
Apr 03, 2026
338.00
354.31
337.25
348.47
348.47
0.00%
0
0.00
Apr 02, 2026
338.00
354.31
337.25
348.47
348.47
-1.51%
4,269,444
0.57
Apr 01, 2026
345.29
359.00
341.43
353.80
353.80
+3.51%
5,974,768
0.79
Mar 31, 2026
328.83
342.06
325.46
341.79
341.79
+5.78%
8,335,566
1.12
Mar 30, 2026
344.00
344.54
320.69
323.12
323.12
-4.17%
6,568,103
0.89
Mar 27, 2026
337.63
345.69
334.34
337.17
337.17
-0.41%
5,983,284
0.82
Mar 26, 2026
358.37
359.48
337.53
338.55
338.55
-8.34%
9,252,046
1.28
Mar 25, 2026
371.00
375.68
360.66
369.34
369.34
-1.24%
5,049,055
0.71
Mar 24, 2026
358.16
379.99
358.00
373.99
373.99
+3.37%
6,395,390
0.91
Mar 23, 2026
367.82
374.25
361.45
361.79
361.79
+1.32%
6,485,147
0.93
Mar 20, 2026
359.77
362.00
346.66
357.06
357.06
-0.04%
17,574,600
2.60
Mar 19, 2026
340.74
359.05
338.09
357.21
357.21
+2.21%
6,439,783
0.96
Mar 18, 2026
353.39
357.86
349.23
349.47
349.47
-0.85%
5,159,412
0.73
Mar 17, 2026
346.18
352.81
343.01
352.46
352.46
+1.81%
4,828,466
0.68
Mar 16, 2026
347.70
350.75
343.57
346.18
346.18
+1.36%
4,422,327
0.62
Mar 13, 2026
342.47
349.25
340.28
341.53
341.53
+1.26%
5,330,431
0.74
Mar 12, 2026
344.19
345.48
334.01
337.27
337.27
-3.93%
5,973,984
0.83
Mar 11, 2026
348.00
353.00
343.53
351.07
351.07
+1.50%
4,505,387
0.62
Mar 10, 2026
339.85
355.28
339.00
345.88
345.88
+2.05%
6,113,838
0.85
Mar 09, 2026
320.48
339.16
316.66
338.94
338.94
+4.37%
9,497,578
1.32
Mar 06, 2026
329.52
341.40
321.74
324.74
324.74
-6.29%
8,655,215
1.22
Mar 05, 2026
351.04
354.76
336.30
346.53
346.53
-3.14%
5,905,738
0.83
Mar 04, 2026
359.22
362.34
350.70
357.76
357.76
+1.83%
5,980,360
0.84
Mar 03, 2026
350.90
359.53
348.59
351.32
351.32
-5.60%
7,982,042
1.13
Mar 02, 2026
366.58
373.81
363.28
372.18
372.18
-0.03%
5,802,068
0.82
Feb 27, 2026
365.94
378.58
365.61
372.30
372.30
-0.91%
9,041,372
1.27
Feb 26, 2026
391.80
393.47
366.54
375.72
375.72
-4.87%
7,717,136
1.09
Feb 25, 2026
385.00
395.95
384.00
394.95
394.95
+4.50%
9,745,022
1.40
Feb 24, 2026
376.59
380.51
368.00
377.93
377.93
+1.17%
5,711,768
0.83
Feb 23, 2026
372.40
378.86
369.68
373.55
373.55
-0.49%
6,077,445
0.88
Feb 20, 2026
366.27
377.11
366.27
375.38
375.38
+1.50%
8,178,683
1.18
Feb 19, 2026
362.20
370.07
360.40
369.83
369.83
+0.14%
6,640,140
0.95
Feb 18, 2026
361.63
374.00
359.26
369.30
369.30
+2.83%
8,784,291
1.26
Feb 17, 2026
351.00
362.63
347.66
359.13
359.13
+1.19%
8,791,276
1.26
Feb 16, 2026
364.95
376.32
353.26
354.91
354.91
0.00%
0
0.00
Feb 13, 2026
364.95
376.32
353.26
354.91
354.91
+8.08%
15,706,020
2.23
Feb 12, 2026
339.88
341.07
325.56
328.39
328.39
-3.38%
9,764,434
1.39
Feb 11, 2026
337.91
344.34
330.89
339.88
339.88
+2.82%
7,160,914
1.00
Feb 10, 2026
329.86
334.61
321.52
329.07
329.07
-0.45%
6,785,829
0.93
Feb 09, 2026
317.56
332.40
316.10
330.57
330.57
+2.50%
7,458,948
1.03
Feb 06, 2026
309.41
324.40
308.30
322.51
322.51
+6.09%
8,344,434
1.16
Feb 05, 2026
300.07
304.35
292.32
303.99
303.99
+2.15%
8,514,321
1.18
Feb 04, 2026
323.99
323.99
287.49
297.60
297.60
-6.61%
14,707,400
2.08
Feb 03, 2026
336.94
338.44
311.95
318.67
318.67
-2.96%
10,697,030
1.52
Feb 02, 2026
320.60
330.44
319.85
328.40
328.40
+1.89%
7,409,582
1.05
Jan 30, 2026
332.93
340.95
321.54
322.32
322.32
-5.57%
9,814,060
1.40
Rows: