Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Applied Materials, Inc. xStock Historical Data

AMATx Page 3
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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