Dark

AMAT
Applied Materials Inc
stock NASDAQ

At Close

Sep 11, 2026 3:59:58 PM EDT

456.67USD+0.587%(+2.66)4,317,586

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

461.27USD+1.600%(+7.26)33,221

After-hours

Sep 11, 2026 4:55:30 PM EDT

456.27USD-0.089%(-0.40)8,072

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	461.1900	464.570000	452.7000	456.4900	+0.546%	4,317,586	0.000%
2026-09-10	455.4000	460.860000	450.5600	454.0100	-3.165%	4,844,231	+0.546%
2026-09-09	466.6600	474.040000	463.7800	468.8500	-0.833%	3,945,492	-2.636%
2026-09-08	464.0200	472.890000	458.1518	472.7900	+3.976%	6,312,985	-3.448%
2026-09-04	452.5000	460.200000	443.3600	454.7100	+4.313%	6,016,831	+0.391%
2026-09-03	432.4150	437.143300	426.1300	435.9100	-0.582%	6,004,455	+4.721%
2026-09-02	443.5000	443.500000	433.5700	438.4600	-0.767%	6,523,059	+4.112%
2026-09-01	450.7200	451.450000	438.8300	441.8500	-3.608%	7,150,153	+3.313%
2026-08-31	462.4100	465.900000	453.9100	458.3900	-0.710%	6,177,322	-0.414%
2026-08-28	476.2600	477.965000	460.5100	461.6700	-4.289%	6,531,804	-1.122%
2026-08-27	481.4950	484.980000	471.0000	482.3600	+0.542%	6,290,728	-5.363%
2026-08-26	479.7400	480.669900	472.4000	479.7600	-0.058%	5,192,989	-4.850%
2026-08-25	490.0600	492.300000	475.8800	480.0400	-0.857%	5,193,986	-4.906%
2026-08-24	481.8750	489.740000	473.6700	484.1900	-1.651%	9,268,259	-5.721%
2026-08-21	503.0000	503.500000	483.1300	492.3200	-0.784%	5,533,479	-7.278%
2026-08-20	489.5800	499.890000	487.4701	496.2100	+0.008%	6,604,475	-8.005%
2026-08-19	508.4100	513.480000	488.5500	496.1700	-3.531%	6,571,245	-7.997%
2026-08-18	507.3700	516.830000	497.7300	514.3300	-3.919%	8,611,918	-11.246%
2026-08-17	518.0000	539.810000	515.1200	535.3100	+5.546%	9,624,104	-14.724%
2026-08-14	499.4000	523.000000	497.1000	507.1800	-5.118%	13,132,344	-9.994%
2026-08-13	548.8100	563.755000	531.7900	534.5400	-2.483%	12,963,253	-14.601%
2026-08-12	548.0000	553.750000	544.8950	548.1500	+4.288%	7,495,035	-16.722%
2026-08-11	539.9900	539.990000	522.6550	525.6100	+0.668%	6,973,830	-13.150%
2026-08-10	555.0000	555.320000	521.5700	522.1200	-3.157%	7,019,379	-12.570%
2026-08-07	539.5900	545.940000	528.0000	539.1400	+2.211%	4,555,018	-15.330%
2026-08-06	525.3400	539.500000	511.0500	527.4800	-1.265%	4,173,207	-13.458%
2026-08-05	544.5050	554.080000	530.5700	534.2400	-2.265%	5,358,121	-14.553%
2026-08-04	544.6500	549.670000	535.5547	546.6200	+5.482%	7,971,703	-16.489%
2026-08-03	498.8600	519.500000	491.6800	518.2100	+2.076%	5,978,909	-11.910%
2026-07-31	531.6900	536.540000	502.9100	507.6700	+1.176%	7,411,547	-10.081%
2026-07-30	482.4800	508.540000	476.1200	501.7700	+14.966%	12,166,311	-9.024%
2026-07-29	463.4200	475.000000	436.3300	436.4500	-8.397%	10,166,927	+4.592%
2026-07-28	490.9200	495.000000	467.0100	476.4600	-7.822%	9,891,288	-4.191%
2026-07-27	539.5400	548.550000	493.6400	516.8900	-3.610%	8,011,384	-11.685%
2026-07-24	556.2100	562.800000	530.0101	536.2500	-4.717%	6,262,154	-14.874%
2026-07-23	548.9650	576.490000	547.3900	562.8000	+1.603%	5,706,356	-18.889%
2026-07-22	544.3050	563.341800	543.1800	553.9200	-1.883%	4,963,482	-17.589%
2026-07-21	564.9500	572.500000	552.0000	564.5500	+7.390%	7,636,381	-19.141%
2026-07-20	545.6300	554.990000	522.9600	525.7000	-0.748%	6,558,316	-13.165%
2026-07-17	532.4000	551.180000	513.2200	529.6600	-5.575%	10,326,484	-13.815%
2026-07-16	562.5400	591.088000	557.2700	560.9300	-3.193%	8,406,098	-18.619%
2026-07-15	610.3800	611.720000	557.1600	579.4300	-2.731%	8,168,229	-21.217%
2026-07-14	613.9000	614.135000	584.0000	595.7000	+3.530%	6,414,906	-23.369%
2026-07-13	582.0100	590.020000	568.1542	575.3900	-4.500%	7,561,666	-20.664%
2026-07-10	578.2400	609.220000	573.3900	602.5000	+2.351%	6,279,312	-24.234%
2026-07-09	627.3050	629.980000	585.4500	588.6600	+3.183%	14,417,966	-22.453%
2026-07-08	547.1000	578.140000	546.1800	570.5000	+2.885%	7,535,702	-19.984%
2026-07-07	545.3500	558.280000	527.6300	554.5000	-6.459%	12,552,356	-17.675%
2026-07-06	627.7550	629.000000	591.6800	592.7900	-1.700%	8,622,756	-22.993%
2026-07-02	656.6900	656.998000	581.9000	603.0400	-7.354%	15,096,150	-24.302%
2026-07-01	668.4050	693.780000	639.0600	650.9100	-9.971%	16,089,193	-29.869%
2026-06-30	697.5000	739.670000	696.0000	723.0000	+4.083%	16,461,222	-36.862%
2026-06-29	635.4300	708.990000	632.1100	694.6400	+10.816%	14,165,300	-34.284%
2026-06-26	642.7590	660.190000	622.0000	626.8400	-6.162%	28,138,620	-27.176%
2026-06-25	637.7350	669.220000	609.7001	668.0000	+13.418%	16,508,297	-31.663%
2026-06-24	585.2400	594.265000	569.4900	588.9700	+0.527%	10,726,614	-22.494%
2026-06-23	581.9250	592.500000	573.5100	585.8800	-8.482%	12,035,066	-22.085%
2026-06-22	626.2200	641.180000	620.6850	640.1800	+3.738%	10,737,317	-28.693%
2026-06-18	622.5200	638.900000	612.5000	617.1100	+4.080%	16,781,181	-26.028%
2026-06-17	592.0150	623.350000	590.8250	592.9200	+4.345%	11,045,453	-23.010%
2026-06-16	581.9850	600.910000	567.6500	568.2300	-2.996%	10,906,131	-19.665%
2026-06-15	589.9800	599.620000	580.5100	585.7800	+3.267%	11,664,375	-22.071%
2026-06-12	548.6200	569.950000	544.0700	567.2500	+2.644%	8,064,480	-19.526%
2026-06-11	522.4850	557.620000	519.9000	552.6400	+11.193%	12,427,691	-17.398%
2026-06-10	502.7900	534.440000	494.8800	497.0100	-0.441%	11,393,844	-8.153%
2026-06-09	501.7200	525.979900	466.5100	499.2100	+1.430%	11,731,669	-8.558%
2026-06-08	476.0000	497.710000	471.1150	492.1700	+8.644%	9,726,919	-7.250%
2026-06-05	479.7100	484.900000	452.9050	453.0100	-9.705%	11,909,364	+0.768%
2026-06-04	485.6550	510.750000	480.1100	501.7000	+0.186%	6,728,982	-9.011%
2026-06-03	487.9500	508.259900	487.3600	500.7700	+2.188%	8,964,923	-8.842%
2026-06-02	465.3000	491.510000	461.4500	490.0500	+6.958%	10,763,964	-6.848%
2026-06-01	444.5400	463.879900	438.2200	458.1700	+1.802%	6,613,740	-0.367%
2026-05-29	452.7700	460.460000	445.7000	450.0600	+0.085%	8,549,508	+1.429%
2026-05-28	446.1300	457.680000	438.2500	449.6800	+0.319%	5,675,570	+1.514%
2026-05-27	461.2150	462.400000	441.1200	448.2500	-1.460%	5,053,324	+1.838%
2026-05-26	444.7380	456.780000	438.0000	454.8900	+5.260%	8,052,480	+0.352%
2026-05-22	434.3450	438.125000	430.2900	432.1600	+1.123%	4,892,620	+5.630%
2026-05-21	424.1850	430.980000	421.6090	427.3600	+0.119%	5,664,113	+6.816%
2026-05-20	416.4450	427.500000	415.8500	426.8500	+4.900%	6,888,397	+6.944%
2026-05-19	404.3700	415.464100	397.3701	406.9100	-1.610%	8,557,818	+12.185%
2026-05-18	441.3100	441.710000	408.0900	413.5700	-5.279%	8,264,953	+10.378%
2026-05-15	428.4200	444.500000	421.5600	436.6200	-0.894%	12,768,710	+4.551%
2026-05-14	443.3350	448.450000	438.0000	440.5600	+0.905%	14,936,203	+3.616%
2026-05-13	435.9100	440.500000	422.3000	436.6100	+1.255%	7,839,354	+4.553%
2026-05-12	436.8000	437.050000	416.5600	431.2000	-2.800%	9,319,348	+5.865%
2026-05-11	439.2450	448.450000	437.2700	443.6200	+1.879%	8,324,012	+2.901%
2026-05-08	423.1100	438.040000	417.9000	435.4400	+6.039%	8,165,198	+4.834%
2026-05-07	426.3550	427.700000	406.0100	410.6400	-4.195%	7,741,792	+11.165%
2026-05-06	421.0000	432.810000	417.7500	428.6200	+4.333%	7,241,180	+6.502%
2026-05-05	404.3900	414.500000	400.2500	410.8200	+4.967%	6,321,090	+11.117%
2026-05-04	387.1600	400.999900	385.6500	391.3800	+0.591%	5,062,102	+16.636%
2026-05-01	389.4500	398.640000	386.2000	389.0800	-1.371%	4,586,472	+17.325%
2026-04-30	385.5350	396.010000	384.5600	394.4900	+3.110%	7,050,014	+15.716%
2026-04-29	383.8650	386.005000	377.0700	382.5900	+0.388%	5,076,667	+19.316%
2026-04-28	386.0000	390.070000	377.8000	381.1100	-5.866%	10,394,936	+19.779%
2026-04-27	416.0000	417.000000	398.0000	404.8600	-2.921%	5,653,461	+12.753%
2026-04-24	412.5000	420.499900	410.3100	417.0400	+3.251%	6,158,823	+9.460%
2026-04-23	406.1700	413.820000	397.1400	403.9100	+0.107%	4,420,781	+13.018%
2026-04-22	399.8700	404.080000	391.2600	403.4800	+2.320%	5,268,136	+13.138%
2026-04-21	393.0000	397.510000	391.0550	394.3300	+0.692%	5,412,208	+15.763%
2026-04-20	397.6000	398.490000	390.3800	391.6200	-1.340%	3,745,887	+16.565%
2026-04-17	397.7450	400.500000	390.4050	396.9400	+1.806%	6,017,902	+15.002%
2026-04-16	388.9500	393.510000	384.3000	389.9000	-1.106%	5,112,999	+17.079%
2026-04-15	389.2100	394.610000	379.6800	394.2600	-0.349%	5,925,119	+15.784%
2026-04-14	400.0000	401.050000	391.0100	395.6400	-0.023%	5,353,211	+15.380%
2026-04-13	397.8450	400.500000	389.5900	395.7300	-0.941%	5,245,552	+15.354%
2026-04-10	402.5000	407.290000	398.9800	399.4900	+0.422%	6,397,946	+14.268%
2026-04-09	385.2450	398.742600	385.1300	397.8100	+3.134%	5,372,281	+14.751%
2026-04-08	378.8900	389.300000	377.7800	385.7200	+8.865%	7,628,526	+18.348%
2026-04-07	348.1450	356.000000	345.5000	354.3100	+0.479%	4,024,803	+28.839%
2026-04-06	351.0200	353.495000	345.8300	352.6200	+1.191%	2,505,517	+29.457%
2026-04-02	338.0000	354.310000	337.2500	348.4700	-1.507%	4,269,445	+30.998%
2026-04-01	345.2850	359.000000	341.4300	353.8000	+3.514%	5,974,769	+29.025%
2026-03-31	328.8300	342.060000	325.4600	341.7900	+5.778%	8,335,567	+33.559%
2026-03-30	344.0000	344.540000	320.6900	323.1200	-4.167%	6,568,104	+41.276%
2026-03-27	337.6300	345.692400	334.3400	337.1700	-0.408%	5,984,797	+35.389%
2026-03-26	358.3650	359.480000	337.5300	338.5500	-8.336%	9,260,968	+34.837%
2026-03-25	371.0000	375.680000	360.6600	369.3400	-1.243%	5,052,007	+23.596%
2026-03-24	358.1600	379.990000	358.0000	373.9900	+3.372%	6,406,241	+22.059%
2026-03-23	367.8200	374.250000	361.4500	361.7900	+1.325%	6,490,661	+26.175%
2026-03-20	359.7700	362.000000	346.6600	357.0600	-0.042%	17,589,412	+27.847%
2026-03-19	340.7400	359.050000	338.0900	357.2100	+2.215%	6,459,707	+27.793%
2026-03-18	353.3900	357.855000	349.2300	349.4700	-0.848%	5,170,498	+30.624%
2026-03-17	346.1800	352.814500	343.0100	352.4600	+1.814%	4,833,515	+29.515%
2026-03-16	347.7000	350.749900	343.5700	346.1800	+1.362%	4,427,026	+31.865%
2026-03-13	342.4700	349.249900	340.2800	341.5300	+1.263%	5,332,198	+33.660%
2026-03-12	344.1900	345.480000	334.0100	337.2700	-3.931%	5,978,201	+35.349%
2026-03-11	348.0000	353.000000	343.5300	351.0700	+1.501%	4,517,227	+30.028%
2026-03-10	339.8500	355.275000	339.0000	345.8800	+2.048%	6,121,076	+31.979%
2026-03-09	320.4800	339.160000	316.6600	338.9400	+4.373%	9,504,107	+34.682%
2026-03-06	329.5200	341.400000	321.7400	324.7400	-6.288%	8,655,216	+40.571%
2026-03-05	351.0350	354.760000	336.3000	346.5300	-3.139%	5,905,738	+31.732%
2026-03-04	359.2200	362.340000	350.7001	357.7600	+1.833%	5,980,361	+27.597%
2026-03-03	350.9000	359.530000	348.5934	351.3200	-5.605%	7,982,042	+29.936%
2026-03-02	366.5800	373.810000	363.2800	372.1800	-0.032%	5,799,081	+22.653%
2026-02-27	365.9400	378.580000	365.6115	372.3000	-0.910%	9,034,472	+22.613%
2026-02-26	391.8000	393.470000	366.5401	375.7200	-4.869%	7,716,682	+21.497%
2026-02-25	385.0000	395.950000	384.0000	394.9500	+4.503%	9,744,268	+15.582%
2026-02-24	376.5900	380.510000	368.0010	377.9300	+1.173%	5,711,365	+20.787%
2026-02-23	372.4000	378.859900	369.6800	373.5500	-0.488%	6,077,209	+22.203%
2026-02-20	366.2650	377.110000	366.2650	375.3800	+1.501%	8,178,683	+21.607%
2026-02-19	362.2000	370.070000	360.4000	369.8300	+0.144%	6,639,964	+23.432%
2026-02-18	361.6300	373.995000	359.2600	369.3000	+2.832%	8,783,331	+23.610%
2026-02-17	351.0000	362.630000	347.6600	359.1300	+1.189%	8,790,820	+27.110%
2026-02-13	364.9500	376.320000	353.2600	354.9100	+8.076%	15,704,069	+28.621%
2026-02-12	339.8800	341.070000	325.5600	328.3900	-3.381%	9,765,792	+39.008%
2026-02-11	337.9050	344.340000	330.8900	339.8800	+3.285%	7,158,566	+34.309%
2026-02-10	329.8550	334.610000	321.5200	329.0700	-0.454%	6,784,588	+38.721%
2026-02-09	317.5600	332.400000	316.1000	330.5700	+2.499%	7,458,770	+38.092%
2026-02-06	309.4100	324.399900	308.2962	322.5100	+6.092%	8,343,547	+41.543%
2026-02-05	300.0700	304.350000	292.3200	303.9900	+2.147%	8,514,022	+50.166%
2026-02-04	323.9900	323.990000	287.4901	297.6000	-6.612%	14,718,479	+53.390%
2026-02-03	336.9400	338.440000	311.9500	318.6700	-2.963%	10,686,891	+43.249%
2026-02-02	320.6000	330.440000	319.8500	328.4000	+1.886%	7,408,698	+39.004%
2026-01-30	332.9250	340.950000	321.5400	322.3200	-5.572%	9,813,934	+41.626%
2026-01-29	340.7350	344.600000	328.8800	341.3400	+1.363%	7,350,753	+33.735%
2026-01-28	341.9300	344.040000	332.9600	336.7500	+1.214%	8,470,029	+35.558%
2026-01-27	324.4450	336.470000	323.2850	332.7100	+4.148%	8,032,833	+37.204%
2026-01-26	322.0000	322.000000	316.5700	319.4600	-0.906%	4,777,084	+42.894%
2026-01-23	318.9800	323.639900	311.0700	322.3800	+1.128%	6,201,168	+41.600%
2026-01-22	332.9900	333.030000	317.4560	318.7850	-1.985%	6,035,682	+43.197%
2026-01-21	319.4800	328.690000	316.9100	325.2400	+2.203%	7,910,806	+40.355%
2026-01-20	316.1000	324.490000	315.7002	318.2300	-2.685%	9,386,539	+43.447%
2026-01-16	325.7150	330.185000	320.1700	327.0100	+2.485%	11,408,591	+39.595%
2026-01-15	328.0800	331.000000	318.8300	319.0800	+5.694%	11,291,170	+43.064%
2026-01-14	301.4700	301.940000	297.0000	301.8900	-0.977%	6,545,125	+51.211%
2026-01-13	307.0600	310.641300	302.5900	304.8700	-0.771%	7,141,636	+49.733%
2026-01-12	301.7150	309.500000	300.5850	307.2400	+2.012%	6,612,703	+48.578%
2026-01-09	288.4000	302.780000	286.5000	301.1800	+6.938%	9,282,294	+51.567%
2026-01-08	290.7000	291.915000	279.4500	281.6400	-3.614%	5,500,506	+62.083%
2026-01-07	292.0000	295.250000	290.0000	292.2000	-1.287%	6,147,829	+56.225%
2026-01-06	285.4300	298.220000	285.4300	296.0100	+4.112%	7,237,919	+54.214%
2026-01-05	276.1200	287.740000	276.1200	284.3200	+5.746%	10,398,463	+60.555%
2026-01-02	267.0800	271.230000	265.1000	268.8700	+4.623%	7,551,682	+69.781%
2025-12-31	261.4700	261.830000	255.9600	256.9900	-1.146%	3,025,683	+77.629%
2025-12-30	264.1900	265.014000	259.7800	259.9700	-1.171%	2,185,128	+75.593%
2025-12-29	260.8200	264.651000	260.0000	263.0500	+0.439%	2,601,503	+73.537%
2025-12-26	261.8400	262.939900	260.2000	261.9000	+0.429%	1,836,016	+74.299%
2025-12-24	260.2300	261.479900	259.3300	260.7800	+0.211%	1,279,508	+75.048%
2025-12-23	258.1600	260.450000	257.8800	260.2300	+0.471%	3,791,496	+75.418%
2025-12-22	262.8300	262.830000	257.6000	259.0100	+1.014%	4,181,985	+76.244%
2025-12-19	255.7050	261.320000	253.5800	256.4100	+1.148%	25,748,643	+78.031%
2025-12-18	259.0900	260.820000	252.2250	253.5000	+2.107%	8,741,172	+80.075%
2025-12-17	258.1600	260.098000	246.9200	248.2700	-4.084%	7,855,446	+83.868%
2025-12-16	259.7900	261.580000	255.3000	258.8400	-0.930%	5,859,741	+76.360%
2025-12-15	263.4300	265.690000	259.7900	261.2700	+0.795%	6,405,964	+74.720%
2025-12-12	267.2600	269.710000	257.1300	259.2100	-4.035%	6,739,294	+76.108%
2025-12-11	271.2200	271.985000	262.8300	270.1100	-1.832%	7,061,221	+69.002%
2025-12-10	266.7700	276.100000	265.8600	275.1500	+2.998%	6,244,472	+65.906%
2025-12-09	266.0700	268.710000	264.7300	267.1400	-0.380%	4,062,592	+70.880%
2025-12-08	269.4950	272.160000	266.5400	268.1600	+0.060%	5,338,147	+70.230%
2025-12-05	269.7900	273.590000	267.3600	268.0000	-0.534%	5,373,412	+70.332%
2025-12-04	268.3350	272.764900	266.0000	269.4400	+0.302%	6,348,761	+69.422%
2025-12-03	265.3000	269.150000	259.7101	268.6300	+1.244%	7,999,477	+69.933%
2025-12-02	255.6250	267.049900	255.6250	265.3300	+4.153%	9,196,769	+72.046%
2025-12-01	250.2300	255.790000	248.5300	254.7500	+0.991%	6,842,394	+79.191%
2025-11-28	250.7950	252.480000	247.8500	252.2500	+0.912%	2,916,226	+80.967%
2025-11-26	242.8300	252.660000	242.8300	249.9700	+3.097%	8,791,060	+82.618%
2025-11-25	237.5500	244.620000	233.1350	242.4600	+5.002%	8,330,341	+88.274%
2025-11-24	222.8600	233.200000	222.8600	230.9100	+3.083%	8,806,555	+97.692%
2025-11-21	219.2000	228.160000	215.4950	224.0050	+1.714%	8,596,770	+103.786%
2025-11-20	238.7850	240.760000	218.9600	220.2300	-6.337%	9,263,965	+107.279%
2025-11-19	227.2900	235.910000	226.5000	235.1300	+4.447%	8,870,502	+94.144%
2025-11-18	226.4800	227.620000	219.4200	225.1200	-1.570%	12,167,355	+102.776%
2025-11-17	224.2000	231.710000	223.2550	228.7100	+1.195%	8,713,644	+99.593%
2025-11-14	203.7500	226.160000	203.4000	226.0100	+1.245%	15,254,389	+101.978%
2025-11-13	227.3900	229.000000	219.6300	223.2300	-3.251%	13,465,856	+104.493%
2025-11-12	231.2300	231.835000	228.9000	230.7300	+0.901%	5,955,373	+97.846%
2025-11-11	232.5700	233.250000	227.0000	228.6700	-2.727%	6,237,600	+99.628%
2025-11-10	236.2300	236.540000	232.0600	235.0800	+2.178%	7,673,744	+94.185%
2025-11-07	232.2650	232.520000	223.3800	230.0700	-1.482%	6,892,795	+98.414%
2025-11-06	240.7700	240.770000	232.9301	233.5300	-3.055%	9,278,439	+95.474%
2025-11-05	230.1900	241.910000	230.1000	240.8900	+4.648%	7,230,832	+89.501%
2025-11-04	231.4200	236.969900	229.7700	230.1900	-3.164%	6,896,422	+98.310%
2025-11-03	235.6700	239.790000	234.0000	237.7100	+1.978%	6,160,630	+92.037%
2025-10-31	233.7350	237.907500	230.4500	233.1000	+0.237%	6,532,964	+95.834%
2025-10-30	237.7800	242.500000	232.0800	232.5500	-1.357%	7,317,726	+96.298%
2025-10-29	232.9000	237.390000	232.0000	235.7500	+3.563%	7,784,456	+93.633%
2025-10-28	229.6800	231.015000	227.0800	227.6400	-1.595%	6,117,130	+100.532%
2025-10-27	233.0000	235.790000	231.1300	231.3300	+1.128%	7,671,598	+97.333%
2025-10-24	229.0000	230.720000	226.2900	228.7500	+0.123%	5,346,676	+99.558%
2025-10-23	218.3900	230.550000	218.1200	228.4700	+3.586%	7,001,931	+99.803%
2025-10-22	226.0000	226.770000	216.0650	220.5600	-2.407%	7,498,073	+106.969%
2025-10-21	225.9200	228.160000	225.2100	226.0000	-0.934%	4,557,485	+101.987%
2025-10-20	227.1450	231.330000	226.5300	228.1300	+1.396%	5,494,792	+100.101%
2025-10-17	226.4700	227.360000	222.7000	224.9900	-1.199%	5,272,810	+102.893%
2025-10-16	230.5950	232.070000	224.0300	227.7200	+0.062%	7,742,842	+100.461%
2025-10-15	223.9550	228.100000	220.5200	227.5800	+4.304%	8,033,603	+100.584%
2025-10-14	213.9000	221.650000	213.7100	218.1900	-0.588%	8,260,006	+109.217%
2025-10-13	220.3500	221.130000	217.0300	219.4800	+4.539%	7,853,006	+107.987%
2025-10-10	220.7000	224.468400	209.7300	209.9500	-4.698%	12,829,661	+117.428%
2025-10-09	217.0000	220.860000	215.5100	220.3000	+1.283%	6,701,398	+107.213%
2025-10-08	210.0000	218.650000	209.0000	217.5100	+2.812%	7,875,462	+109.871%
2025-10-07	223.9100	224.830000	211.2700	211.5600	-5.516%	10,543,323	+115.773%
2025-10-06	222.3400	226.490000	220.7700	223.9100	+2.933%	7,891,854	+103.872%
2025-10-03	219.9100	220.500000	215.6000	217.5300	-2.710%	9,269,817	+109.852%
2025-10-02	225.0000	226.410000	218.7300	223.5900	+2.687%	11,166,002	+104.164%
2025-10-01	204.7400	218.440000	203.6100	217.7400	+6.350%	12,699,236	+109.649%
2025-09-30	204.3550	210.270000	202.8700	204.7400	-0.102%	12,253,833	+122.961%
2025-09-29	206.3400	210.500000	204.6800	204.9500	+0.505%	9,295,427	+122.732%
2025-09-26	200.0000	205.200000	197.3866	203.9200	+2.164%	7,363,317	+123.857%
2025-09-25	199.0400	200.720000	196.2000	199.6000	-0.913%	6,027,565	+128.702%
2025-09-24	199.0800	203.749900	197.4000	201.4400	+0.284%	6,360,493	+126.613%
2025-09-23	201.2300	204.100000	198.8000	200.8700	+0.175%	12,417,874	+127.256%
2025-09-22	193.1850	201.150000	192.4300	200.5200	+5.481%	15,475,542	+127.653%
2025-09-19	190.8150	191.850000	188.6601	190.1000	+0.179%	18,903,501	+140.132%
2025-09-18	188.0000	191.550000	183.8300	189.7600	+6.529%	15,473,653	+140.562%
2025-09-17	174.2500	179.548600	173.9700	178.1300	+2.645%	9,588,307	+156.268%
2025-09-16	172.4600	174.100000	171.5800	173.5400	+1.527%	6,447,519	+163.046%
2025-09-15	169.1100	171.060000	168.5313	170.9300	+1.865%	5,597,644	+167.063%
2025-09-12	167.9100	169.670000	167.1800	167.8000	-1.381%	5,170,573	+172.044%
2025-09-11	164.0000	170.660000	164.0000	170.1500	+4.118%	8,999,907	+168.287%
2025-09-10	164.3000	165.400000	162.5500	163.4200	-0.049%	5,690,240	+179.335%
2025-09-09	161.9200	164.260000	161.7500	163.5000	+0.895%	5,315,373	+179.199%
2025-09-08	163.8050	164.645000	161.8500	162.0500	-0.430%	7,933,594	+181.697%
2025-09-05	160.2600	162.850000	158.8200	162.7500	+2.850%	7,046,829	+180.485%
2025-09-04	155.9400	159.670000	155.4000	158.2400	+1.274%	6,245,060	+188.480%
2025-09-03	158.0500	158.050000	154.4650	156.2500	-0.838%	7,335,044	+192.154%
2025-09-02	156.7200	158.300000	156.0100	157.5700	-1.984%	7,683,373	+189.706%
2025-08-29	162.8700	163.661000	159.4301	160.7600	-2.729%	7,202,136	+183.957%
2025-08-28	164.7200	166.160000	163.7400	165.2700	+0.535%	7,899,538	+176.209%
2025-08-27	163.2600	164.650000	162.5500	164.3900	-0.073%	4,633,530	+177.687%
2025-08-26	162.0100	164.814000	161.6800	164.5100	+1.556%	6,770,237	+177.485%
2025-08-25	162.3100	162.622600	160.7500	161.9900	-0.308%	4,186,776	+181.801%
2025-08-22	160.6800	165.000000	159.9800	162.4900	+1.658%	7,448,112	+180.934%
2025-08-21	159.9400	161.290000	159.0800	159.8400	-0.696%	8,294,875	+185.592%
2025-08-20	161.8000	161.970000	157.9400	160.9600	-0.777%	9,323,294	+183.605%
2025-08-19	164.2400	165.200000	161.4900	162.2200	-0.801%	8,921,472	+181.402%
2025-08-18	161.8100	164.550000	161.7500	163.5300	+1.097%	10,125,796	+179.148%
2025-08-15	162.7000	167.500000	161.7100	161.7550	-14.070%	31,803,282	+182.211%
2025-08-14	187.8600	190.030000	186.7800	188.2400	-0.942%	10,992,443	+142.504%
2025-08-13	189.8000	191.140000	188.7300	190.0300	+0.838%	5,923,360	+140.220%
2025-08-12	185.7300	189.730000	184.2800	188.4500	+2.207%	5,918,458	+142.234%
2025-08-11	187.1500	189.720000	183.7800	184.3800	-0.265%	7,815,999	+147.581%
2025-08-08	183.1500	185.380000	182.6200	184.8700	+0.939%	4,338,737	+146.925%
2025-08-07	184.3450	186.800000	181.8600	183.1500	+2.812%	6,616,587	+149.244%
2025-08-06	178.8800	179.235000	175.4800	178.1400	-0.564%	5,857,823	+156.254%
2025-08-05	182.6700	183.260000	177.4000	179.1500	-2.007%	5,291,996	+154.809%
2025-08-04	182.0000	183.000000	180.5000	182.8200	+1.572%	4,189,343	+149.694%
2025-08-01	176.6000	181.630000	176.2500	179.9900	-0.039%	8,393,193	+153.620%
2025-07-31	177.8750	181.470000	174.5100	180.0600	-4.926%	11,375,445	+153.521%
2025-07-30	189.7300	190.870000	187.7350	189.3900	+0.520%	4,018,496	+141.032%
2025-07-29	191.6200	192.448000	187.9476	188.4100	-0.978%	4,605,413	+142.285%
2025-07-28	189.0100	190.500000	188.6250	190.2700	+2.466%	4,912,986	+139.917%
2025-07-25	185.8100	186.515000	184.1001	185.6900	-1.292%	6,608,688	+145.834%
2025-07-24	188.1600	190.044600	187.0700	188.1200	+0.594%	4,819,916	+142.659%
2025-07-23	187.6800	189.400000	186.1400	187.0100	-0.069%	5,419,786	+144.099%
2025-07-22	192.2700	192.500000	185.1300	187.1400	-2.840%	7,074,450	+143.930%
2025-07-21	190.7900	194.400000	190.7767	192.6100	+1.139%	5,061,514	+137.002%
2025-07-18	193.0600	193.570000	190.1400	190.4400	-1.080%	4,757,107	+139.703%
2025-07-17	192.6200	194.027500	191.9450	192.5200	-1.176%	5,704,041	+137.113%
2025-07-16	194.0000	195.160000	189.7500	194.8100	-2.248%	9,400,048	+134.326%
2025-07-15	200.0750	201.110000	198.4950	199.2900	+1.111%	6,007,129	+129.058%
2025-07-14	195.6100	198.820000	194.4850	197.1000	-0.419%	7,263,986	+131.603%
2025-07-11	196.8500	198.780000	196.1500	197.9300	-0.050%	4,424,409	+130.632%
2025-07-10	198.0000	199.420000	196.6500	198.0300	+1.351%	5,230,356	+130.516%
2025-07-09	195.8000	197.960000	194.2350	195.3900	+0.205%	6,170,835	+133.630%
2025-07-08	192.1350	196.300000	191.5200	194.9900	+2.207%	8,097,053	+134.109%
2025-07-07	189.0400	191.650000	188.6100	190.7800	-0.141%	6,577,422	+139.276%
2025-07-03	189.3500	192.040000	189.2700	191.0500	+0.547%	3,568,308	+138.937%
2025-07-02	182.6300	190.910000	181.6300	190.0100	+3.401%	8,800,624	+140.245%
2025-07-01	182.4400	184.934400	180.9000	183.7600	+0.377%	6,572,259	+148.416%
2025-06-30	183.8000	184.770000	182.5300	183.0700	-0.076%	4,070,695	+149.353%
2025-06-27	184.3800	185.800000	181.1150	183.2100	-0.169%	14,202,820	+149.162%
2025-06-26	183.1900	184.500000	182.0600	183.5200	+0.246%	5,199,682	+148.741%
2025-06-25	181.1100	183.210000	180.4950	183.0700	+1.604%	5,431,798	+149.353%
2025-06-24	175.0700	180.520000	174.9950	180.1800	+4.780%	7,254,464	+153.352%
2025-06-23	170.2550	172.290000	168.7200	171.9600	+1.475%	6,838,843	+165.463%
2025-06-20	174.4650	175.370000	165.9100	169.4600	-1.956%	18,396,639	+169.379%
2025-06-18	175.2600	175.260000	171.8100	172.8400	-0.718%	4,946,925	+164.111%
2025-06-17	176.2800	178.320000	174.0600	174.0900	-1.393%	6,631,417	+162.215%
2025-06-16	173.0200	176.879900	172.7901	176.5500	+3.494%	6,712,899	+158.561%
2025-06-13	171.0550	173.575000	170.3900	170.5900	-2.520%	5,297,102	+167.595%
2025-06-12	172.4900	175.359900	172.2800	175.0000	+1.279%	4,468,520	+160.851%
2025-06-11	174.2400	175.790000	170.3300	172.7900	-0.564%	6,133,201	+164.188%
2025-06-10	170.5800	174.390000	169.9900	173.7700	+2.344%	5,711,575	+162.698%
2025-06-09	167.8100	171.820000	167.8100	169.7900	+1.829%	6,320,019	+168.856%
2025-06-06	165.4400	169.530000	165.4400	166.7400	+1.553%	5,717,453	+173.774%
2025-06-05	163.2200	165.620000	161.0988	164.1900	+1.396%	7,393,041	+178.025%
2025-06-04	162.5000	163.480000	160.1800	161.9300	+0.117%	5,990,639	+181.906%
2025-06-03	156.9300	161.950000	156.3600	161.7400	+2.842%	6,355,432	+182.237%
2025-06-02	155.7900	157.620000	155.4300	157.2700	+0.332%	5,875,258	+190.259%
2025-05-30	159.0400	159.230000	153.4700	156.7500	-1.712%	15,273,621	+191.222%
2025-05-29	165.4600	165.540000	158.4500	159.4800	-1.306%	6,846,250	+186.237%
2025-05-28	161.9050	163.669600	160.8800	161.5900	-0.148%	6,727,191	+182.499%
2025-05-27	160.6250	162.480000	159.1700	161.8300	+2.743%	8,470,355	+182.080%
2025-05-23	156.6350	158.410000	155.6600	157.5100	-1.875%	5,733,447	+189.817%
2025-05-22	160.6900	163.300000	160.2800	160.5200	-1.054%	6,355,688	+184.382%
2025-05-21	163.5400	166.290000	161.6690	162.2300	-2.112%	5,658,555	+181.384%
2025-05-20	165.0500	165.940000	164.2300	165.7300	-0.127%	5,372,424	+175.442%
2025-05-19	162.5400	166.000000	162.3700	165.9400	+0.223%	7,465,699	+175.093%
2025-05-16	168.4300	169.470000	161.9200	165.5700	-5.253%	16,540,365	+175.708%
2025-05-15	171.7500	176.380000	171.2000	174.7500	+0.350%	12,811,605	+161.225%
2025-05-14	173.4450	175.280000	173.0500	174.1400	+0.642%	7,069,732	+162.140%
2025-05-13	168.8700	174.179900	168.4700	173.0300	+3.000%	8,980,217	+163.821%
2025-05-12	166.4400	169.799900	165.6500	167.9900	+7.956%	11,724,095	+171.736%
2025-05-09	156.9300	158.000000	154.6500	155.6100	-0.250%	3,884,590	+193.355%
2025-05-08	158.0300	158.800000	155.8100	156.0000	+0.122%	4,824,625	+192.622%
2025-05-07	153.3550	156.200000	151.5100	155.8100	+1.817%	5,500,190	+192.979%
2025-05-06	152.0020	154.480000	151.9000	153.0300	-1.022%	3,471,702	+198.301%
2025-05-05	154.1100	156.640000	153.8450	154.6100	-0.316%	4,069,314	+195.253%
2025-05-02	152.7900	156.695000	152.6850	155.1000	+4.122%	6,083,227	+194.320%
2025-05-01	151.6400	152.280000	148.7400	148.9600	-1.161%	6,731,978	+206.451%
2025-04-30	145.9700	151.040000	144.7100	150.7100	+0.776%	7,273,648	+202.893%
2025-04-29	149.0000	151.065000	147.9050	149.5500	-0.822%	5,721,316	+205.242%
2025-04-28	150.7900	151.870000	147.5100	150.7900	-0.501%	7,052,725	+202.732%
2025-04-25	148.2000	152.610000	147.8700	151.5500	+0.919%	4,805,247	+201.214%
2025-04-24	147.6100	150.400000	145.3500	150.1700	+4.590%	7,609,178	+203.982%
2025-04-23	144.8450	147.830000	142.7400	143.5800	+3.818%	7,994,300	+217.934%
2025-04-22	137.1800	139.080000	136.3200	138.3000	+2.025%	5,222,697	+230.072%
2025-04-21	135.1300	136.015000	132.8000	135.5550	-1.386%	8,395,304	+236.756%
2025-04-17	138.9900	139.650000	136.9400	137.4600	-0.528%	6,487,478	+232.089%
2025-04-16	137.8200	141.080000	134.3500	138.1900	-4.991%	9,279,103	+230.335%
2025-04-15	144.9700	147.045000	144.2400	145.4500	+0.637%	5,259,919	+213.847%
2025-04-14	146.8800	147.700000	142.1400	144.5300	-0.283%	6,835,897	+215.844%
2025-04-11	138.5700	146.230000	135.5000	144.9400	+4.847%	10,617,191	+214.951%
2025-04-10	142.2300	143.805000	133.4900	138.2400	-7.674%	16,290,727	+230.216%
2025-04-09	129.5800	150.964100	128.6000	149.7300	+16.106%	20,667,253	+204.875%
2025-04-08	138.4050	140.700000	127.5000	128.9600	-2.928%	16,423,697	+253.978%
2025-04-07	124.9700	141.570000	123.7365	132.8500	+4.647%	18,941,906	+243.613%
2025-04-04	129.1100	132.460000	123.9400	126.9500	-6.317%	15,563,959	+259.583%
2025-04-03	141.0000	141.870000	135.4000	135.5100	-8.284%	11,779,640	+236.868%
2025-04-02	144.0300	149.310000	143.8400	147.7500	+1.435%	4,904,772	+208.961%
2025-04-01	144.1000	146.110000	141.8000	145.6600	+0.372%	5,869,458	+213.394%
2025-03-31	142.7720	145.680000	141.1600	145.1200	+0.041%	7,116,271	+214.560%
2025-03-28	148.8000	149.800000	144.1200	145.0600	-1.774%	7,714,957	+214.690%
2025-03-27	149.8300	149.902400	146.9400	147.6800	-1.991%	6,933,790	+209.108%
2025-03-26	153.1400	153.990000	149.5100	150.6800	-1.927%	4,691,979	+202.953%
2025-03-25	154.8400	154.950000	152.5200	153.6400	-0.845%	4,909,819	+197.117%
2025-03-24	155.5000	156.270000	154.6000	154.9500	+1.860%	5,429,276	+194.605%

document.getElementById("hFz66h").onerror = function(){this.style.display='none';}; .dark-mode .VdLVrB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VdLVrB{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

AMAT
Applied Materials Inc
stock NASDAQ