Applied Materials, Inc. xStock Historical Data

AMATx
Download
Date Close Price change Market cap Trading volume
Today $ 563.07
+0.00%
$ 8.45 million $ 9,307
Yesterday $ 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
Jul 29, 2026 $ 451.21
-10.95%
$ -- $ 18
Jul 28, 2026 $ 506.71
+0.00%
$ -- $ 20
Jul 27, 2026 $ 506.71
-9.21%
$ 7.6 million $ 33
Jul 24, 2026 $ 561.68
+0.00%
$ 8.43 million $ 28
Jul 23, 2026 $ 561.68
+0.00%
$ 8.43 million $ 28
Jul 21, 2026 $ 584.75
+0.00%
$ -- $ 16
Jul 20, 2026 $ 584.75
+0.00%
$ -- $ 16
Jul 17, 2026 $ 584.75
+0.00%
$ 8.77 million $ 16
Jul 16, 2026 $ 584.75
-4.03%
$ 8.77 million $ 16
Jul 15, 2026 $ 609.33
+0.00%
$ 9.14 million $ 12
Jul 14, 2026 $ 609.33
+1.96%
$ 9.14 million $ 564
Jul 13, 2026 $ 597.63
+0.00%
$ 8.96 million $ 60
Jul 10, 2026 $ 597.63
-3.00%
$ 8.96 million $ 60
Jul 9, 2026 $ 616.08
+0.00%
$ 9.24 million $ 17
Jul 8, 2026 $ 616.08
+0.00%
$ 9.24 million $ 17
Jul 7, 2026 $ 616.08
+0.00%
$ 9.24 million $ 17
Jul 6, 2026 $ 616.08
-4.90%
$ 9.24 million $ 17
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
Download