Applied Materials, Inc. xStock Historical Data

AMATx
Download
Date Close Price change Market cap Trading volume
Jul 2, 2026 $ 647.85
+1.38%
$ -- $ 2,527
Jul 1, 2026 $ 728.89
+0.00%
$ -- $ 40
Jun 30, 2026 $ 724.95
+4.19%
$ -- $ 109
Jun 29, 2026 $ 638.99
+0.00%
$ -- $ 62
Jun 26, 2026 $ 638.99
+0.00%
$ 9.58 million $ 207
Jun 25, 2026 $ 631.14
+5.37%
$ -- $ 311
Jun 24, 2026 $ 598.95
-5.59%
$ 8.98 million $ 251
Jun 23, 2026 $ 634.43
+0.00%
$ 9.52 million $ 23
Jun 22, 2026 $ 634.43
+3.75%
$ 9.52 million $ 23
Jun 18, 2026 $ 611.51
+0.00%
$ -- $ 35
Jun 17, 2026 $ 591.74
+0.00%
$ -- $ 369
Jun 16, 2026 $ 591.74
-0.47%
$ -- $ 500
Jun 15, 2026 $ 594.55
+0.00%
$ 8.92 million $ 15
Jun 12, 2026 $ 556.39
-0.43%
$ 8.35 million $ 30
Jun 11, 2026 $ 531.27
+5.30%
$ 7.97 million $ 29
Jun 10, 2026 $ 504.51
+5.36%
$ -- $ 93
Jun 9, 2026 $ 505.67
+3.36%
$ -- $ 356
Jun 8, 2026 $ 494.66
+3.28%
$ 7.42 million $ 63
Jun 5, 2026 $ 478.96
-4.52%
$ 7.18 million $ 111
Jun 3, 2026 $ 475.51
+0.00%
$ -- $ 15
Jun 2, 2026 $ 455.88
+0.00%
$ -- $ 15
Jun 1, 2026 $ 455.88
+0.00%
$ -- $ 15
May 29, 2026 $ 455.88
+0.00%
$ -- $ 15
May 28, 2026 $ 455.88
+1.41%
$ -- $ 152
May 27, 2026 $ 449.53
+0.75%
$ -- $ 737
May 26, 2026 $ 448.2
+3.25%
$ -- $ 361
May 22, 2026 $ 437.04
+1.98%
$ -- $ 590
May 21, 2026 $ 439.46
+0.00%
$ -- $ 88
May 20, 2026 $ 439.84
+0.00%
$ -- $ 88
May 19, 2026 $ 439.84
+0.00%
$ 6.6 million $ 88
May 18, 2026 $ 439.84
+0.00%
$ 6.6 million $ 93
May 12, 2026 $ 414
+0.00%
$ -- $ 4,140
May 11, 2026 $ 414
+0.00%
$ 6.21 million $ 4,140
May 8, 2026 $ 414
+0.00%
$ -- $ 4,140
May 7, 2026 $ 414
+0.00%
$ 6.21 million $ 4,140
May 6, 2026 $ 414
+3.30%
$ 6.21 million $ 4,140
May 5, 2026 $ 400.77
+0.00%
$ 6.01 million $ 1,009
May 4, 2026 $ 400.77
+0.00%
$ 6.01 million $ 1,009
May 1, 2026 $ 400.77
+0.00%
$ 6.01 million $ 1,009
Apr 30, 2026 $ 400.77
+0.00%
$ 6.01 million $ 1,009
Apr 29, 2026 $ 400.77
+0.00%
$ 6.01 million $ 1,009
Apr 28, 2026 $ 400.77
+0.00%
$ -- $ 1,009
Apr 27, 2026 $ 400.77
+0.87%
$ -- $ 1,009
Apr 24, 2026 $ 397.33
+0.00%
$ 5.96 million $ 1,000
Apr 23, 2026 $ 397.33
+0.00%
$ -- $ 1,000
Apr 22, 2026 $ 397.33
+1.61%
$ 5.96 million $ 1,000
Apr 21, 2026 $ 391.04
+0.00%
$ -- $ 7
Download