Skip to main content
Applied Materials, Inc. (TSX:AMAT)
Canada flag Canada · Delayed Price · Currency is CAD
40.08
+0.68 (1.73%)
Mar 4, 2026, 11:01 AM EST

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202640.1040.2139.4040.0840.081.73%4,064
Mar 3, 202639.6740.1139.3039.4039.40-5.27%16,460
Mar 2, 202641.0041.7041.0041.5941.59-0.26%8,109
Feb 27, 202640.8542.1640.8541.7041.70-0.52%5,538
Feb 26, 202643.9943.9941.2041.9241.92-5.44%19,529
Feb 25, 202643.1544.3343.0844.3344.334.53%11,898
Feb 24, 202642.4042.6541.5342.4142.411.29%27,989
Feb 23, 202641.5942.2941.4841.8741.87-0.64%7,237
Feb 20, 202641.5642.2041.4442.1442.141.59%5,397
Feb 19, 202640.5341.4840.5341.4841.480.02%5,137
Feb 18, 202641.0041.6140.8841.4741.422.80%15,762
Feb 17, 202639.9140.5239.0740.3440.291.00%15,437
Feb 13, 202640.9342.1739.8039.9439.898.39%48,166
Feb 12, 202637.8837.9936.5536.8536.80-3.46%8,947
Feb 11, 202637.7538.4537.2538.1738.123.30%8,303
Feb 10, 202637.1037.4236.5636.9536.90-0.51%5,940
Feb 9, 202635.6737.2735.6737.1437.092.48%7,378
Feb 6, 202634.7936.3134.7936.2436.196.31%11,772
Feb 5, 202633.4934.0933.4934.0934.052.07%5,678
Feb 4, 202636.2136.2132.4133.4033.36-6.29%49,713
Feb 3, 202636.7736.7735.1435.6435.60-3.73%32,537
Feb 2, 202636.8337.0236.7737.0236.972.41%9,894
Jan 30, 202637.2537.2536.1536.1536.11-4.79%4,292
Jan 29, 202638.3938.6037.0037.9737.92-0.21%2,049
Jan 28, 202638.1438.5037.5038.0538.001.09%3,470
Jan 27, 202637.2337.6437.2337.6437.594.93%1,499
Jan 26, 202636.2836.2835.7035.8735.83-1.13%616
Jan 23, 202635.6036.2835.6036.2836.231.57%1,058
Jan 22, 202637.2437.2435.7235.7235.68-2.67%6,335
Jan 21, 202636.0036.8036.0036.7036.652.77%2,806
Jan 20, 202636.2336.4235.6935.7135.67-0.83%2,338
Jan 19, 202637.8437.8436.0136.0135.97-2.04%1,279
Jan 16, 202636.9936.9936.1036.7636.712.54%2,294
Jan 15, 202636.8537.1535.8535.8535.815.94%3,850
Jan 14, 202634.0334.0333.4933.8433.80-0.76%1,469
Jan 13, 202634.7034.7034.1034.1034.06-1.67%1,669
Jan 12, 202633.9834.7033.9834.6834.642.09%2,371
Jan 9, 202633.0534.0133.0533.9733.937.19%74,807
Jan 8, 202632.8932.8931.5731.6931.65-3.33%2,962
Jan 7, 202632.9732.9732.7832.7832.74-1.74%3,186
Jan 6, 202632.7633.5132.7633.3633.324.35%7,681
Jan 5, 202631.0132.3331.0131.9731.935.37%13,449
Jan 2, 202629.8730.4729.8730.3430.304.15%1,001
Dec 31, 202529.4629.4629.0729.1329.09-1.79%1,294
Dec 30, 202529.6629.6629.6629.6629.620.20%314
Dec 29, 202529.7729.7729.4229.6029.561.27%1,671
Dec 23, 202529.2429.2429.2329.2329.19-0.81%414
Dec 22, 202529.4729.4729.4729.4729.432.11%125
Dec 19, 202528.9529.3828.8428.8628.823.37%13,269
Dec 17, 202528.8429.1427.9127.9227.89-4.05%12,901
Dec 16, 202529.3229.3228.8829.1029.06-1.15%5,042
Dec 15, 202529.6129.6729.4429.4429.400.86%1,333
Dec 12, 202530.4630.4629.1229.1929.15-4.23%4,759
Dec 11, 202530.8430.8429.6930.4830.44-1.74%17,791
Dec 10, 202530.1331.0530.1031.0230.982.78%4,600
Dec 9, 202530.0330.1830.0030.1830.14-0.33%1,298
Dec 8, 202530.5930.6830.0930.2830.240.43%3,809
Dec 5, 202530.5030.7930.1530.1530.11-0.82%9,105
Dec 4, 202530.2130.7430.2130.4030.360.46%15,382
Dec 3, 202529.8230.2629.4430.2630.220.83%18,525
Dec 2, 202528.7430.0928.7430.0129.974.38%13,286
Dec 1, 202528.2028.8628.1628.7528.711.52%10,168
Nov 28, 202528.1028.3228.0028.3228.28-1.43%4,113
Nov 27, 202527.8128.7327.8128.7328.691.09%965
Nov 26, 202527.4828.4827.4828.4228.383.12%10,610
Nov 25, 202526.7027.6026.3627.5627.535.51%10,969
Nov 24, 202525.0426.2025.0426.1226.092.96%6,989
Nov 21, 202525.0625.6124.5725.3725.342.01%8,367
Nov 20, 202527.0027.1024.8724.8724.84-5.90%13,889
Nov 19, 202525.6326.5725.6326.4326.353.97%9,652
Nov 18, 202525.4425.4424.9625.4225.34-0.70%1,801
Nov 17, 202525.2226.1525.2225.6025.520.83%6,422
Nov 14, 202523.4725.3923.4525.3925.310.63%20,354
Nov 13, 202525.7525.7624.9325.2325.15-3.30%13,444
Nov 12, 202526.0226.1525.9526.0926.010.77%3,814
Nov 11, 202526.2426.3225.8325.8925.81-2.85%174,967
Nov 10, 202526.6626.6926.5026.6526.572.42%2,114
Nov 7, 202525.9126.0225.3626.0225.94-1.51%9,732
Nov 6, 202527.2727.2726.4126.4226.34-3.01%8,098
Nov 5, 202526.2127.2425.8627.2427.154.45%4,880
Nov 4, 202526.3026.7126.0826.0826.00-3.08%7,344
Nov 3, 202526.4726.9526.4726.9126.822.20%2,540
Oct 31, 202526.6926.6926.1226.3326.25-0.60%3,929
Oct 30, 202526.8827.2026.3226.4926.41-1.08%8,784
Oct 29, 202526.2126.7826.2126.7826.703.84%11,281
Oct 28, 202525.8525.9925.7725.7925.71-1.60%7,423
Oct 27, 202526.3026.6826.2126.2126.130.58%104,939
Oct 24, 202525.9426.0625.9426.0625.980.54%3,213
Oct 23, 202524.6625.9824.6625.9225.844.22%4,328
Oct 22, 202525.5625.5624.4924.8724.79-3.23%7,385
Oct 21, 202525.7425.7425.6125.7025.62-0.81%1,502
Oct 20, 202525.7726.1825.7725.9125.831.37%4,595
Oct 17, 202525.5925.6125.2525.5625.48-1.01%2,843
Oct 16, 202525.9626.2825.5025.8225.740.08%10,450
Oct 15, 202525.0925.8225.0725.8025.724.28%29,970
Oct 14, 202524.1824.7524.1824.7424.663.47%1,543
Oct 10, 202525.4025.4023.9123.9123.83-4.25%22,280
Oct 9, 202524.6324.9724.6324.9724.891.42%8,433
Oct 8, 202524.0024.7524.0024.6224.542.58%4,545
Oct 7, 202524.8324.8424.0024.0023.92-5.62%16,560