Applied Materials, Inc. (NEO:AMAT)
Canada
· Delayed Price · Currency is CAD 30.23
-0.20 (-0.66%)
Dec 5, 2025, 12:33 PM EST
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.50 | 30.79 | 30.15 | 30.15 | 30.15 | -0.82% | 9,105 |
| Dec 4, 2025 | 30.21 | 30.74 | 30.21 | 30.40 | 30.40 | 0.46% | 15,382 |
| Dec 3, 2025 | 29.82 | 30.26 | 29.44 | 30.26 | 30.26 | 0.83% | 18,525 |
| Dec 2, 2025 | 28.74 | 30.09 | 28.74 | 30.01 | 30.01 | 4.38% | 13,286 |
| Dec 1, 2025 | 28.20 | 28.86 | 28.16 | 28.75 | 28.75 | 1.52% | 10,168 |
| Nov 28, 2025 | 28.10 | 28.32 | 28.00 | 28.32 | 28.32 | -1.43% | 4,113 |
| Nov 27, 2025 | 27.81 | 28.73 | 27.81 | 28.73 | 28.73 | 1.09% | 965 |
| Nov 26, 2025 | 27.48 | 28.48 | 27.48 | 28.42 | 28.42 | 3.12% | 10,610 |
| Nov 25, 2025 | 26.70 | 27.60 | 26.36 | 27.56 | 27.56 | 5.51% | 10,969 |
| Nov 24, 2025 | 25.04 | 26.20 | 25.04 | 26.12 | 26.12 | 2.96% | 6,989 |
| Nov 21, 2025 | 25.06 | 25.61 | 24.57 | 25.37 | 25.37 | 2.01% | 8,367 |
| Nov 20, 2025 | 27.00 | 27.10 | 24.87 | 24.87 | 24.87 | -5.90% | 13,889 |
| Nov 19, 2025 | 25.63 | 26.57 | 25.63 | 26.43 | 26.43 | 3.97% | 9,652 |
| Nov 18, 2025 | 25.44 | 25.44 | 24.96 | 25.42 | 25.42 | -0.70% | 1,801 |
| Nov 17, 2025 | 25.22 | 26.15 | 25.22 | 25.60 | 25.60 | 0.83% | 6,422 |
| Nov 14, 2025 | 23.47 | 25.39 | 23.45 | 25.39 | 25.39 | 0.63% | 20,354 |
| Nov 13, 2025 | 25.75 | 25.76 | 24.93 | 25.23 | 25.23 | -3.30% | 13,444 |
| Nov 12, 2025 | 26.02 | 26.15 | 25.95 | 26.09 | 26.09 | 0.77% | 3,814 |
| Nov 11, 2025 | 26.24 | 26.32 | 25.83 | 25.89 | 25.89 | -2.85% | 174,967 |
| Nov 10, 2025 | 26.66 | 26.69 | 26.50 | 26.65 | 26.65 | 2.42% | 2,114 |
| Nov 7, 2025 | 25.91 | 26.02 | 25.36 | 26.02 | 26.02 | -1.51% | 9,732 |
| Nov 6, 2025 | 27.27 | 27.27 | 26.41 | 26.42 | 26.42 | -3.01% | 8,098 |
| Nov 5, 2025 | 26.21 | 27.24 | 25.86 | 27.24 | 27.24 | 4.45% | 4,880 |
| Nov 4, 2025 | 26.30 | 26.71 | 26.08 | 26.08 | 26.08 | -3.08% | 7,344 |
| Nov 3, 2025 | 26.47 | 26.95 | 26.47 | 26.91 | 26.91 | 2.20% | 2,540 |
| Oct 31, 2025 | 26.69 | 26.69 | 26.12 | 26.33 | 26.33 | -0.60% | 3,929 |
| Oct 30, 2025 | 26.88 | 27.20 | 26.32 | 26.49 | 26.49 | -1.08% | 8,784 |
| Oct 29, 2025 | 26.21 | 26.78 | 26.21 | 26.78 | 26.78 | 3.84% | 11,281 |
| Oct 28, 2025 | 25.85 | 25.99 | 25.77 | 25.79 | 25.79 | -1.60% | 7,423 |
| Oct 27, 2025 | 26.30 | 26.68 | 26.21 | 26.21 | 26.21 | 0.58% | 104,939 |
| Oct 24, 2025 | 25.94 | 26.06 | 25.94 | 26.06 | 26.06 | 0.54% | 3,213 |
| Oct 23, 2025 | 24.66 | 25.98 | 24.66 | 25.92 | 25.92 | 4.22% | 4,328 |
| Oct 22, 2025 | 25.56 | 25.56 | 24.49 | 24.87 | 24.87 | -3.23% | 7,385 |
| Oct 21, 2025 | 25.74 | 25.74 | 25.61 | 25.70 | 25.70 | -0.81% | 1,502 |
| Oct 20, 2025 | 25.77 | 26.18 | 25.77 | 25.91 | 25.91 | 1.37% | 4,595 |
| Oct 17, 2025 | 25.59 | 25.61 | 25.25 | 25.56 | 25.56 | -1.01% | 2,843 |
| Oct 16, 2025 | 25.96 | 26.28 | 25.50 | 25.82 | 25.82 | 0.08% | 10,450 |
| Oct 15, 2025 | 25.09 | 25.82 | 25.07 | 25.80 | 25.80 | 4.28% | 29,970 |
| Oct 14, 2025 | 24.18 | 24.75 | 24.18 | 24.74 | 24.74 | 3.47% | 1,543 |
| Oct 10, 2025 | 25.40 | 25.40 | 23.91 | 23.91 | 23.91 | -4.25% | 22,280 |
| Oct 9, 2025 | 24.63 | 24.97 | 24.63 | 24.97 | 24.97 | 1.42% | 8,433 |
| Oct 8, 2025 | 24.00 | 24.75 | 24.00 | 24.62 | 24.62 | 2.58% | 4,545 |
| Oct 7, 2025 | 24.83 | 24.84 | 24.00 | 24.00 | 24.00 | -5.62% | 16,560 |
| Oct 6, 2025 | 24.98 | 25.62 | 24.98 | 25.43 | 25.43 | 3.12% | 17,497 |
| Oct 3, 2025 | 24.77 | 24.90 | 24.46 | 24.66 | 24.66 | -2.57% | 24,101 |
| Oct 2, 2025 | 25.16 | 25.61 | 24.84 | 25.31 | 25.31 | 2.51% | 11,960 |
| Oct 1, 2025 | 23.80 | 24.74 | 23.80 | 24.69 | 24.69 | 6.19% | 18,070 |
| Sep 30, 2025 | 23.11 | 23.73 | 23.11 | 23.25 | 23.25 | 0.09% | 3,778 |
| Sep 29, 2025 | 23.46 | 23.80 | 23.22 | 23.23 | 23.23 | 0.43% | 233,694 |
| Sep 26, 2025 | 22.92 | 23.19 | 22.53 | 23.13 | 23.13 | 2.16% | 3,909 |
| Sep 25, 2025 | 22.53 | 22.65 | 22.29 | 22.64 | 22.64 | -1.01% | 3,885 |
| Sep 24, 2025 | 22.50 | 23.05 | 22.42 | 22.87 | 22.87 | 0.40% | 4,233 |
| Sep 23, 2025 | 22.68 | 23.08 | 22.59 | 22.78 | 22.78 | 0.35% | 7,835 |
| Sep 22, 2025 | 21.96 | 22.71 | 21.95 | 22.70 | 22.70 | 4.85% | 13,429 |
| Sep 19, 2025 | 21.55 | 21.70 | 21.49 | 21.65 | 21.65 | 0.65% | 26,197 |
| Sep 18, 2025 | 21.23 | 21.68 | 20.90 | 21.51 | 21.51 | 5.96% | 23,445 |
| Sep 17, 2025 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 2.99% | 7,859 |
| Sep 16, 2025 | 19.42 | 19.71 | 19.42 | 19.71 | 19.71 | 2.07% | 4,425 |
| Sep 15, 2025 | 19.18 | 19.38 | 19.15 | 19.31 | 19.31 | 1.26% | 4,667 |
| Sep 12, 2025 | 19.15 | 19.15 | 19.00 | 19.07 | 19.07 | -1.40% | 3,329 |
| Sep 11, 2025 | 18.76 | 19.34 | 18.76 | 19.34 | 19.34 | 4.60% | 12,725 |
| Sep 10, 2025 | 18.74 | 18.74 | 18.48 | 18.49 | 18.49 | -0.38% | 4,827 |
| Sep 9, 2025 | 18.40 | 18.59 | 18.40 | 18.56 | 18.56 | 0.87% | 589 |
| Sep 8, 2025 | 18.53 | 18.65 | 18.40 | 18.40 | 18.40 | -0.05% | 3,313 |
| Sep 5, 2025 | 18.24 | 18.41 | 18.10 | 18.41 | 18.41 | 2.16% | 1,817 |
| Sep 4, 2025 | 17.70 | 18.02 | 17.70 | 18.02 | 18.02 | 1.52% | 7,747 |
| Sep 3, 2025 | 18.01 | 18.01 | 17.56 | 17.75 | 17.75 | -0.78% | 12,584 |
| Sep 2, 2025 | 17.76 | 17.93 | 17.70 | 17.89 | 17.89 | -1.76% | 6,643 |
| Aug 29, 2025 | 18.44 | 18.44 | 18.15 | 18.21 | 18.21 | -3.34% | 66,134 |
| Aug 28, 2025 | 18.70 | 18.86 | 18.64 | 18.84 | 18.84 | 0.86% | 5,788 |
| Aug 27, 2025 | 18.56 | 18.68 | 18.55 | 18.68 | 18.68 | 0.11% | 6,056 |
| Aug 26, 2025 | 18.48 | 18.72 | 18.47 | 18.66 | 18.66 | 1.14% | 13,759 |
| Aug 22, 2025 | 18.23 | 18.69 | 18.23 | 18.45 | 18.45 | 1.49% | 11,913 |
| Aug 21, 2025 | 18.12 | 18.30 | 18.12 | 18.18 | 18.18 | -0.76% | 4,044 |
| Aug 20, 2025 | 18.44 | 18.44 | 17.99 | 18.32 | 18.32 | -0.70% | 11,792 |
| Aug 19, 2025 | 18.59 | 18.75 | 18.37 | 18.45 | 18.45 | -0.81% | 34,965 |
| Aug 18, 2025 | 18.43 | 18.70 | 18.41 | 18.60 | 18.60 | 0.98% | 23,290 |
| Aug 15, 2025 | 18.53 | 19.02 | 18.40 | 18.42 | 18.42 | -14.05% | 99,799 |
| Aug 14, 2025 | 21.36 | 21.58 | 21.36 | 21.43 | 21.43 | -1.02% | 8,865 |
| Aug 13, 2025 | 21.57 | 21.71 | 21.51 | 21.65 | 21.65 | 1.07% | 2,915 |
| Aug 12, 2025 | 21.41 | 21.48 | 21.41 | 21.42 | 21.42 | 2.15% | 2,567 |
| Aug 11, 2025 | 21.41 | 21.54 | 20.97 | 20.97 | 20.97 | -0.14% | 6,477 |
| Aug 8, 2025 | 20.85 | 21.05 | 20.85 | 21.00 | 21.00 | 0.96% | 2,445 |
| Aug 7, 2025 | 21.07 | 21.25 | 20.78 | 20.80 | 20.80 | 2.56% | 6,127 |
| Aug 6, 2025 | 20.21 | 20.30 | 20.17 | 20.28 | 20.28 | -0.54% | 4,412 |
| Aug 5, 2025 | 20.25 | 20.43 | 20.21 | 20.39 | 20.39 | -0.34% | 5,431 |
| Aug 1, 2025 | 20.20 | 20.55 | 20.09 | 20.46 | 20.46 | 0.24% | 4,141 |
| Jul 31, 2025 | 20.18 | 20.58 | 19.87 | 20.41 | 20.41 | -4.72% | 12,704 |
| Jul 30, 2025 | 21.62 | 21.62 | 21.42 | 21.42 | 21.42 | -0.19% | 325 |
| Jul 29, 2025 | 21.85 | 21.88 | 21.46 | 21.46 | 21.46 | -1.24% | 4,145 |
| Jul 28, 2025 | 21.54 | 21.73 | 21.54 | 21.73 | 21.73 | 2.74% | 7,753 |
| Jul 25, 2025 | 21.20 | 21.20 | 20.98 | 21.15 | 21.15 | -1.40% | 8,786 |
| Jul 24, 2025 | 21.60 | 21.61 | 21.45 | 21.45 | 21.45 | 0.61% | 4,382 |
| Jul 23, 2025 | 21.32 | 21.46 | 21.22 | 21.32 | 21.32 | -0.28% | 5,795 |
| Jul 22, 2025 | 21.81 | 21.94 | 21.15 | 21.38 | 21.38 | -2.69% | 186,767 |
| Jul 21, 2025 | 21.62 | 22.10 | 21.62 | 21.97 | 21.97 | 1.20% | 8,944 |
| Jul 18, 2025 | 22.00 | 22.02 | 21.68 | 21.71 | 21.71 | -1.09% | 2,709 |
| Jul 17, 2025 | 22.00 | 22.04 | 21.90 | 21.95 | 21.95 | -1.17% | 1,431 |
| Jul 16, 2025 | 22.12 | 22.21 | 21.65 | 22.21 | 22.21 | -2.37% | 15,450 |
| Jul 15, 2025 | 22.77 | 22.85 | 22.67 | 22.75 | 22.75 | 1.25% | 5,809 |