AMAT - APPLIED MATERIALS INC /DE
396.94
7.040 1.774%
Share volume: 6,017,902
Last Updated: 04-17-2026
Electronic Equipment/Electronic Components & Accessories:
0.52%
PREVIOUS CLOSE
CHG
CHG%
$389.90
7.04
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $397.75 | $397.75 | $400.50 | $400.50 | $390.41 | $390.41 | $396.94 | $396.94 | 6,017,902 | $5,976,171.00 |
| 04-16-2026 | $388.95 | $388.95 | $393.51 | $393.51 | $384.30 | $384.30 | $389.90 | $389.90 | 5,112,999 | $5,112,999.00 |
| 04-15-2026 | $389.21 | $389.21 | $394.61 | $394.61 | $379.68 | $379.68 | $394.26 | $394.26 | 5,925,119 | $5,925,119.00 |
| 04-14-2026 | $400.00 | $400.00 | $401.05 | $401.05 | $391.01 | $391.01 | $395.64 | $395.64 | 5,353,210 | $5,353,210.00 |
| 04-13-2026 | $397.85 | $397.85 | $400.50 | $400.50 | $389.59 | $389.59 | $395.73 | $395.73 | 5,246,628 | $5,246,628.00 |
| 04-10-2026 | $402.50 | $402.50 | $407.29 | $407.29 | $398.98 | $398.98 | $399.49 | $399.49 | 6,399,905 | $6,399,905.00 |
| 04-09-2026 | $385.25 | $385.25 | $398.74 | $398.74 | $385.13 | $385.13 | $397.81 | $397.81 | 5,373,571 | $5,373,571.00 |
| 04-08-2026 | $378.89 | $378.89 | $389.30 | $389.30 | $377.78 | $377.78 | $385.72 | $385.72 | 7,628,526 | $7,628,526.00 |
| 04-07-2026 | $348.15 | $348.15 | $356.00 | $356.00 | $345.50 | $345.50 | $354.31 | $354.31 | 4,024,802 | $4,024,802.00 |
| 04-06-2026 | $351.02 | $351.02 | $353.50 | $353.50 | $345.83 | $345.83 | $352.62 | $352.62 | 2,505,516 | $2,505,516.00 |