AMAT - APPLIED MATERIALS INC /DE
357.76
6.440 1.800%
Share volume: 5,840,705
Last Updated: 03-04-2026
Electronic Equipment/Electronic Components & Accessories:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$351.32
6.44
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $359.22 | $359.22 | $362.34 | $362.34 | $350.70 | $350.70 | $357.76 | $357.76 | 5,840,705 | $5,840,705.00 |
| 03-03-2026 | $350.90 | $350.90 | $359.53 | $359.53 | $348.59 | $348.59 | $351.32 | $351.32 | 7,982,042 | $7,982,042.00 |
| 03-02-2026 | $366.58 | $366.58 | $373.81 | $373.81 | $363.28 | $363.28 | $372.18 | $372.18 | 5,802,068 | $5,802,068.00 |
| 02-27-2026 | $365.94 | $365.94 | $378.58 | $378.58 | $365.61 | $365.61 | $372.30 | $372.30 | 9,041,372 | $9,041,372.00 |
| 02-26-2026 | $391.80 | $391.80 | $393.47 | $393.47 | $366.54 | $366.54 | $375.72 | $375.72 | 7,717,136 | $7,717,136.00 |
| 02-25-2026 | $385.00 | $385.00 | $395.95 | $395.95 | $384.00 | $384.00 | $394.95 | $394.95 | 9,745,022 | $9,745,022.00 |
| 02-24-2026 | $376.59 | $376.59 | $380.51 | $380.51 | $368.00 | $368.00 | $377.93 | $377.93 | 5,711,768 | $5,711,768.00 |
| 02-23-2026 | $372.40 | $372.40 | $378.86 | $378.86 | $369.68 | $369.68 | $373.55 | $373.55 | 6,077,445 | $6,077,445.00 |
| 02-20-2026 | $366.27 | $366.27 | $377.11 | $377.11 | $366.27 | $366.27 | $375.38 | $375.38 | 8,178,683 | $8,178,683.00 |
| 02-19-2026 | $362.20 | $362.20 | $370.07 | $370.07 | $360.40 | $360.40 | $369.83 | $369.83 | 6,640,140 | $6,640,140.00 |