Applied Materials, Inc. xStock Historical Data

AMATx
Download
Date Close Price change Market cap Trading volume
Today $ 505.67
+0.00%
$ 7.59 million $ 356
Yesterday $ 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