Applied Materials, Inc. xStock Historical Data

AMATx
Download
Date Close Price change Market cap Trading volume
Today $416.54
+0.01%
$6.25 million $321,312
Yesterday $421.29
-0.26%
$6.32 million $36,595
Sep 15, 2026 $422.39
-1.06%
$6.33 million $44,665
Sep 14, 2026 $426.92
-2.12%
$6.4 million $90,715
Sep 13, 2026 $436.18
-4.39%
$6.67 million $25,701
Sep 12, 2026 $456.2
-0.21%
$6.84 million $1,476
Sep 11, 2026 $457.15
+0.96%
$6.86 million $24,291
Sep 10, 2026 $452.81
-3.26%
$6.79 million $117,718
Sep 9, 2026 $468.05
-0.65%
$7.02 million $72,231
Sep 8, 2026 $471.09
+2.72%
$7.07 million $114,525
Sep 7, 2026 $458.6
+0.44%
$6.86 million $8,658
Sep 6, 2026 $456.57
-0.05%
$6.85 million $4,508
Sep 5, 2026 $456.82
+0.40%
$6.85 million $3,129
Sep 4, 2026 $454.99
+4.35%
$6.82 million $136,058
Sep 3, 2026 $436.01
-0.64%
$6.54 million $107,442
Sep 2, 2026 $438.81
-0.70%
$6.58 million $184,320
Sep 1, 2026 $441.92
-3.37%
$6.63 million $57,444
Aug 31, 2026 $458.56
-0.65%
$6.86 million $54,761
Aug 30, 2026 $463.66
+0.05%
$6.9 million $3,905
Aug 29, 2026 $463.43
+0.26%
$6.95 million $12,512
Aug 28, 2026 $462.22
-3.70%
$6.93 million $166,266
Aug 27, 2026 $479.98
-1.93%
$7.2 million $56,645
Aug 26, 2026 $488.96
+2.02%
$7.34 million $46,422
Aug 25, 2026 $479.29
-0.77%
$7.19 million $30,684
Aug 24, 2026 $483
-1.54%
$7.25 million $52,446
Aug 23, 2026 $490.13
-0.17%
$7.41 million $4,216
Aug 22, 2026 $490.95
-0.31%
$7.36 million $7,630
Aug 21, 2026 $492.49
-0.51%
$7.39 million $61,954
Aug 20, 2026 $495
-1.21%
$7.42 million $70,013
Aug 19, 2026 $501.05
-1.53%
$7.51 million $136,842
Aug 18, 2026 $508.84
-4.66%
$7.63 million $97,123
Aug 17, 2026 $533.73
+3.98%
$8.01 million $127,254
Aug 16, 2026 $513.32
+1.21%
$7.67 million $16,113
Aug 15, 2026 $507.16
-0.06%
$7.61 million $6,109
Aug 14, 2026 $507.48
-0.28%
$7.61 million $88,945
Aug 13, 2026 $508.9
-7.84%
$7.63 million $124,832
Aug 12, 2026 $552.2
+4.72%
$8.28 million $10,716
Aug 11, 2026 $527.31
+0.97%
$7.91 million $2,737
Aug 10, 2026 $522.22
-3.96%
$7.83 million $9,823
Aug 9, 2026 $543.78
+0.71%
$8.19 million $3,876
Aug 8, 2026 $539.94
+0.39%
$8.1 million $2,099
Aug 7, 2026 $537.83
+1.00%
$8.15 million $7,082
Aug 6, 2026 $532.52
-0.44%
$7.98 million $6,553
Aug 5, 2026 $534.9
-1.18%
$8.02 million $5,066
Aug 4, 2026 $541.3
+4.74%
$8.12 million $8,012
Aug 3, 2026 $516.82
+0.20%
$7.75 million $3,198
Aug 2, 2026 $515.79
+1.72%
$7.74 million $1,022
Aug 1, 2026 $507.07
-1.71%
$7.61 million $389
Jul 31, 2026 $515.87
+2.43%
$7.74 million $13,996
Jul 30, 2026 $503.64
+11.62%
$7.55 million $13
Download