AMAT·Historical Data
View AMAT's full daily price history. Download OHLC data as CSV and track long-term trends.
Applied Materials (AMAT) — OHLC preview (1980-03-17 to 2026-10-05)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | 540.82 | 545.81 | 533.68 | 542.28 | — |
| 2026-10-02 | 543.91 | 547.25 | 535.12 | 540.04 | — |
| 2026-10-01 | 517 | 533.88 | 516.53 | 529.3 | — |
| 2026-09-30 | 513.42 | 515.42 | 506.78 | 511.38 | — |
| 2026-09-29 | 504.71 | 513.28 | 499.17 | 512.01 | — |
| 2026-09-28 | 480.81 | 487.45 | 471.38 | 486.76 | — |
| 2026-09-25 | 478.89 | 487.68 | 476.36 | 485 | — |
| 2026-09-24 | 463.79 | 474.8 | 460.57 | 474.25 | — |
| 2026-09-23 | 472 | 474.9 | 461 | 474.38 | — |
| 2026-09-21 | 455.95 | 468.51 | 452.66 | 464.24 | — |
| 2026-09-18 | 421.2 | 445 | 420 | 444.57 | — |
| 2026-09-17 | 427.58 | 428.54 | 413.56 | 417.4 | — |
| 2026-09-16 | 430.01 | 430.74 | 411.51 | 415.38 | — |
| 2026-09-15 | 429.85 | 429.96 | 416.76 | 421.17 | — |
| 2026-09-14 | 422.2 | 432.51 | 419.6 | 424.21 | — |
| 2026-09-11 | 461.19 | 464.57 | 452.7 | 456.49 | — |
| 2026-09-10 | 455.4 | 460.86 | 450.56 | 454.01 | — |
| 2026-09-09 | 466.66 | 474.04 | 463.78 | 468.85 | — |
| 2026-09-08 | 464.35 | 472.89 | 458.15 | 472.79 | — |
| 2026-09-04 | 452.5 | 460.2 | 443.36 | 454.71 | — |
| 2026-09-02 | 443.5 | 443.5 | 433.57 | 438.46 | — |
| 2026-09-01 | 450.8 | 451.45 | 438.83 | 441.85 | — |
| 2026-08-31 | 462.41 | 465.9 | 453.91 | 458.39 | — |
| 2026-08-27 | 481.5 | 484.98 | 471 | 482.36 | — |
| 2026-08-26 | 479.74 | 480.67 | 472.4 | 479.76 | — |
| 2026-08-25 | 490.06 | 492.3 | 475.88 | 480.04 | — |
| 2026-08-24 | 481.88 | 489.74 | 473.67 | 484.19 | — |
| 2026-08-21 | 503.5 | 503.5 | 483.13 | 492.32 | — |
| 2026-08-20 | 489.58 | 499.88 | 487.47 | 496.21 | — |
| 2026-08-19 | 508.41 | 513.48 | 488.55 | 496.17 | — |