stockNASDAQ: AMAT • Last 6 Months Updates
Applied Materials Inc.
✓ Latest Close USD
$435.32
+$96.38period diff
Period Return % Gain
+28.44%
Cumulative for period
Period High / Low Spread
$739.67 / $316.66
Spread: $423.01
Trading Volume Shares
1.01B
Avg: 8.12M/day
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $338.94 | +4.37% | $339.16 | $316.66 | 9.50M |
| Mar 10, 2026 | $345.88 | +2.05% | $355.28 | $339.00 | 6.12M |
| Mar 11, 2026 | $351.07 | +1.50% | $353.00 | $343.53 | 4.52M |
| Mar 12, 2026 | $337.27 | -3.93% | $345.48 | $334.01 | 5.98M |
| Mar 13, 2026 | $341.53 | +1.26% | $349.25 | $340.28 | 5.33M |
| Mar 16, 2026 | $346.18 | +1.36% | $350.75 | $343.57 | 4.43M |
| Mar 17, 2026 | $352.46 | +1.81% | $352.81 | $343.01 | 4.83M |
| Mar 18, 2026 | $349.47 | -0.85% | $357.86 | $349.23 | 5.17M |
| Mar 19, 2026 | $357.21 | +2.21% | $359.05 | $338.09 | 6.46M |
| Mar 20, 2026 | $357.06 | -0.04% | $362.00 | $346.66 | 17.59M |
| Mar 23, 2026 | $361.79 | +1.32% | $374.25 | $361.45 | 6.49M |
| Mar 24, 2026 | $373.99 | +3.37% | $379.99 | $358.00 | 6.41M |
| Mar 25, 2026 | $369.34 | -1.24% | $375.68 | $360.66 | 5.05M |
| Mar 26, 2026 | $338.55 | -8.34% | $359.48 | $337.53 | 9.26M |
| Mar 27, 2026 | $337.17 | -0.41% | $345.69 | $334.34 | 5.98M |
Page 1 of 9