stockNASDAQ: AMAT • Last 3 Months Updates
Applied Materials Inc.
✓ Latest Close USD
$435.32
$-17.69period diff
Period Return % Gain
-3.9%
Cumulative for period
Period High / Low Spread
$739.67 / $426.14
Spread: $313.53
Trading Volume Shares
593.33M
Avg: 9.42M/day
Historical Quotes & Breakdown(63 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $453.01 | -9.71% | $484.90 | $452.91 | 11.91M |
| Jun 08, 2026 | $492.17 | +8.64% | $497.71 | $471.12 | 9.73M |
| Jun 09, 2026 | $499.21 | +1.43% | $525.98 | $466.51 | 11.73M |
| Jun 10, 2026 | $497.01 | -0.44% | $534.44 | $494.88 | 11.39M |
| Jun 11, 2026 | $552.64 | +11.19% | $557.62 | $519.90 | 12.43M |
| Jun 12, 2026 | $567.25 | +2.64% | $569.95 | $544.07 | 8.06M |
| Jun 15, 2026 | $585.78 | +3.27% | $599.62 | $580.51 | 11.66M |
| Jun 16, 2026 | $568.23 | -3.00% | $600.91 | $567.65 | 10.91M |
| Jun 17, 2026 | $592.92 | +4.35% | $623.35 | $590.83 | 11.05M |
| Jun 18, 2026 | $617.11 | +4.08% | $638.90 | $612.50 | 16.78M |
| Jun 22, 2026 | $640.18 | +3.74% | $641.18 | $620.69 | 10.74M |
| Jun 23, 2026 | $585.88 | -8.48% | $592.50 | $573.51 | 12.04M |
| Jun 24, 2026 | $588.97 | +0.53% | $594.27 | $569.49 | 10.73M |
| Jun 25, 2026 | $668.00 | +13.42% | $669.22 | $609.70 | 16.48M |
| Jun 26, 2026 | $626.84 | -6.16% | $660.19 | $622.00 | 28.14M |
Page 1 of 5