About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ:AMAT)

322.44 -14.73 (-4.37%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 30, 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 (%)
Mar 27, 2026 337.63 345.69 334.34 337.17 5,984,805 -1.38(-0.41%)
Mar 26, 2026 358.37 359.48 337.53 338.55 9,258,853 -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 -0.12(-0.03%)
Feb 27, 2026 365.94 378.58 365.61 372.30 9,041,377 -3.42(-0.91%)
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 +0.99(+0.27%)
Feb 18, 2026 361.18 373.53 358.81 368.84 8,792,345 +10.16(+2.83%)
Feb 17, 2026 350.56 362.18 347.23 358.68 8,798,600 +4.21(+1.19%)
Feb 13, 2026 364.50 375.85 352.89 354.47 15,725,660 +26.49(+8.08%)
Feb 12, 2026 339.46 340.64 325.15 327.98 9,612,229 -11.48(-3.38%)
Feb 11, 2026 337.48 343.91 330.48 339.46 7,162,326 +10.80(+3.29%)
Feb 10, 2026 329.45 334.19 321.12 328.66 6,792,133 -1.50(-0.45%)
Feb 09, 2026 317.16 331.99 315.71 330.16 7,465,372 +8.05(+2.50%)
Feb 06, 2026 309.02 324.00 307.91 322.11 8,354,841 +18.50(+6.09%)
Feb 05, 2026 299.70 303.97 291.96 303.61 8,513,837 +6.38(+2.15%)
Feb 04, 2026 323.59 323.59 287.13 297.23 14,732,101 -21.04(-6.61%)
Feb 03, 2026 336.52 338.02 311.56 318.27 10,708,178 -9.72(-2.96%)
Feb 02, 2026 320.20 330.03 319.45 327.99 7,409,815 +6.07(+1.89%)
Jan 30, 2026 332.50 340.52 321.14 321.92 9,826,302 -19.00(-5.57%)
Jan 29, 2026 340.31 344.17 328.47 340.92 7,355,855 +4.58(+1.36%)
Jan 28, 2026 341.50 343.61 332.55 336.33 8,460,925 +4.04(+1.21%)
Jan 27, 2026 324.05 336.05 322.88 332.30 8,023,990 +13.23(+4.15%)
Jan 26, 2026 321.60 321.60 316.18 319.06 4,782,661 -2.92(-0.91%)
Jan 23, 2026 318.58 323.24 310.68 321.98 6,209,048 +3.59(+1.13%)
Jan 22, 2026 332.57 332.62 317.06 318.39 6,021,918 -6.45(-1.98%)
Jan 21, 2026 319.08 328.28 316.51 324.83 7,900,731 +7.00(+2.20%)
Jan 20, 2026 315.71 324.09 315.31 317.83 9,395,913 -8.77(-2.68%)
Jan 16, 2026 325.31 329.77 319.77 326.60 11,423,542 +7.92(+2.49%)
Jan 15, 2026 327.67 330.59 318.43 318.68 11,302,215 +17.17(+5.69%)
Jan 14, 2026 301.09 301.56 296.63 301.51 6,551,118 -2.98(-0.98%)
Jan 13, 2026 306.68 310.25 302.21 304.49 7,154,726 -2.37(-0.77%)
Jan 12, 2026 301.33 309.11 300.21 306.86 6,617,327 +6.05(+2.01%)
Jan 09, 2026 288.04 302.40 286.14 300.81 9,443,358 +19.52(+6.94%)
Jan 08, 2026 290.34 291.55 279.10 281.29 5,505,861 -10.55(-3.61%)
Jan 07, 2026 291.64 294.88 289.64 291.84 6,154,823 -3.81(-1.29%)
Jan 06, 2026 285.07 297.85 285.07 295.64 7,244,087 +11.68(+4.11%)
Jan 05, 2026 275.78 287.38 275.78 283.97 10,408,750 +15.43(+5.75%)
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.