stockNASDAQ: AMAT • Last 28 Days Updates
Applied Materials Inc.
✓ Latest Close USD
$435.32
$-92.16period diff
Period Return % Gain
-17.47%
Cumulative for period
Period High / Low Spread
$563.76 / $426.14
Spread: $137.62
Trading Volume Shares
149.32M
Avg: 7.11M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $527.48 | -1.27% | $539.50 | $511.05 | 4.17M |
| Aug 07, 2026 | $539.14 | +2.21% | $545.94 | $528.00 | 4.55M |
| Aug 10, 2026 | $522.12 | -3.16% | $555.32 | $521.57 | 7.02M |
| Aug 11, 2026 | $525.61 | +0.67% | $539.99 | $522.66 | 6.97M |
| Aug 12, 2026 | $548.15 | +4.29% | $553.75 | $544.90 | 7.50M |
| Aug 13, 2026 | $534.54 | -2.48% | $563.76 | $531.79 | 12.96M |
| Aug 14, 2026 | $507.18 | -5.12% | $523.00 | $497.10 | 13.13M |
| Aug 17, 2026 | $535.31 | +5.55% | $539.81 | $515.12 | 9.62M |
| Aug 18, 2026 | $514.33 | -3.92% | $516.83 | $497.73 | 8.61M |
| Aug 19, 2026 | $496.17 | -3.53% | $513.48 | $488.55 | 6.57M |
| Aug 20, 2026 | $496.21 | +0.01% | $499.89 | $487.47 | 6.60M |
| Aug 21, 2026 | $492.32 | -0.78% | $503.50 | $483.13 | 5.53M |
| Aug 24, 2026 | $484.19 | -1.65% | $489.74 | $473.67 | 9.26M |
| Aug 25, 2026 | $480.04 | -0.86% | $492.30 | $475.88 | 5.19M |
| Aug 26, 2026 | $479.76 | -0.06% | $480.67 | $472.40 | 5.19M |
Page 1 of 2