• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Applied Materials (NQ:AMAT)

    353.80 +12.01 (+3.51%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 01, 2026 345.29 359.00 341.43 353.80 5,972,636 +12.01(+3.51%)
    Mar 31, 2026 328.83 342.06 325.46 341.79 8,334,372 +18.67(+5.78%)
    Mar 30, 2026 344.00 344.54 320.69 323.12 6,566,198 -14.05(-4.17%)
    Mar 27, 2026 337.63 345.69 334.34 337.17 5,984,805 -1.38(-0.41%)
    Mar 26, 2026 358.36 359.48 337.53 338.55 9,259,067 -30.79(-8.34%)
    Mar 25, 2026 371.00 375.68 360.66 369.34 5,051,113 -4.65(-1.24%)
    Mar 24, 2026 358.16 379.99 358.00 373.99 6,403,533 +12.20(+3.37%)
    Mar 23, 2026 367.82 374.25 361.45 361.79 6,489,059 +4.73(+1.32%)
    Mar 20, 2026 359.77 362.00 346.66 357.06 17,590,480 -0.15(-0.04%)
    Mar 19, 2026 340.74 359.05 338.09 357.21 6,457,172 +7.74(+2.21%)
    Mar 18, 2026 353.39 357.86 349.23 349.47 5,169,011 -2.99(-0.85%)
    Mar 17, 2026 346.18 352.81 343.01 352.46 4,833,374 +6.28(+1.81%)
    Mar 16, 2026 347.70 350.75 343.57 346.18 4,426,932 +4.65(+1.36%)
    Mar 13, 2026 342.47 349.25 340.28 341.53 5,332,209 +4.26(+1.26%)
    Mar 12, 2026 344.19 345.48 334.01 337.27 5,976,163 -13.80(-3.93%)
    Mar 11, 2026 348.00 353.00 343.53 351.07 4,513,972 +5.19(+1.50%)
    Mar 10, 2026 339.85 355.27 339.00 345.88 6,120,308 +6.94(+2.05%)
    Mar 09, 2026 320.48 339.16 316.66 338.94 9,502,065 +14.20(+4.37%)
    Mar 06, 2026 329.52 341.40 321.74 324.74 8,655,219 -21.79(-6.29%)
    Mar 05, 2026 351.04 354.76 336.30 346.53 5,899,853 -11.23(-3.14%)
    Mar 04, 2026 359.22 362.34 350.70 357.76 5,979,746 +6.44(+1.83%)
    Mar 03, 2026 350.90 359.53 348.59 351.32 7,977,841 -20.86(-5.60%)
    Mar 02, 2026 366.58 373.81 363.28 372.18 5,800,401 -0.10(-0.03%)
    Feb 27, 2026 365.94 378.58 365.61 372.28 9,041,377 -3.44(-0.92%)
    Feb 26, 2026 391.80 393.47 366.54 375.72 7,710,315 -19.23(-4.87%)
    Feb 25, 2026 385.00 395.95 384.00 394.95 9,728,320 +17.02(+4.50%)
    Feb 24, 2026 376.59 380.51 368.00 377.93 5,709,642 +4.38(+1.17%)
    Feb 23, 2026 372.40 378.86 369.68 373.55 6,067,850 -1.83(-0.49%)
    Feb 20, 2026 366.26 377.11 366.26 375.38 8,227,081 +5.55(+1.50%)
    Feb 19, 2026 362.20 370.07 360.40 369.83 6,638,244 +0.53(+0.14%)
    Feb 18, 2026 361.63 374.00 359.26 369.30 8,781,393 +10.17(+2.83%)
    Feb 17, 2026 351.00 362.63 347.66 359.13 8,787,640 +4.22(+1.19%)
    Feb 13, 2026 364.95 376.32 353.33 354.91 15,706,072 +26.52(+8.08%)
    Feb 12, 2026 339.88 341.07 325.56 328.39 9,600,286 -11.49(-3.38%)
    Feb 11, 2026 337.90 344.34 330.89 339.88 7,153,404 +10.81(+3.29%)
    Feb 10, 2026 329.86 334.61 321.52 329.07 6,783,673 -1.50(-0.45%)
    Feb 09, 2026 317.56 332.40 316.10 330.57 7,456,073 +8.06(+2.50%)
    Feb 06, 2026 309.41 324.40 308.30 322.51 8,344,434 +18.52(+6.09%)
    Feb 05, 2026 300.07 304.35 292.32 303.99 8,503,224 +6.39(+2.15%)
    Feb 04, 2026 323.99 323.99 287.49 297.60 14,713,750 -21.07(-6.61%)
    Feb 03, 2026 336.94 338.44 311.95 318.67 10,694,799 -9.73(-2.96%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.