Applied Materials, Inc. (NEO:AMAT)
Canada flag Canada · Delayed Price · Currency is CAD
21.56
-0.17 (-0.78%)
Jul 29, 2025, 9:30 AM EDT

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202521.8521.8821.5121.56--0.78%2,201
Jul 28, 202521.5421.7321.5421.73-2.74%7,753
Jul 25, 202521.2021.2020.9821.15--1.40%8,786
Jul 24, 202521.6021.6121.4521.45-0.61%4,382
Jul 23, 202521.3221.4621.2221.32--0.28%5,795
Jul 22, 202521.8121.9421.1521.38--2.69%186,767
Jul 21, 202521.6222.1021.6221.97-1.20%8,944
Jul 18, 202522.0022.0221.6821.71--1.09%2,709
Jul 17, 202522.0022.0421.9021.95--1.17%1,431
Jul 16, 202522.1222.2121.6522.21--2.37%15,450
Jul 15, 202522.7722.8522.6722.75-1.25%5,809
Jul 14, 202522.4422.5922.1822.47--0.71%6,066
Jul 11, 202522.4322.6322.4322.63-0.31%5,825
Jul 10, 202522.5422.6922.5422.56-1.35%7,261
Jul 9, 202522.4922.4922.2622.26-0.09%1,999
Jul 8, 202522.0522.2422.0022.24-2.21%1,355
Jul 7, 202521.6021.7721.6021.76-3.37%7,263
Jul 4, 202521.8021.8021.0521.05--3.40%1,135
Jul 3, 202521.6521.7921.6521.79-0.28%1,729
Jul 2, 202520.8921.7320.7721.73-4.12%5,527
Jun 30, 202520.9021.0520.8720.87--0.14%8,670
Jun 27, 202521.1121.1120.7020.90--0.29%4,651
Jun 26, 202520.8520.9620.8520.96--0.05%1,358
Jun 25, 202520.8220.9720.7020.97-2.04%2,974
Jun 24, 202520.1620.5520.1620.55-4.85%14,182
Jun 23, 202519.4419.6019.4419.60-1.66%4,739
Jun 20, 202520.1020.1019.1619.28--2.33%14,089
Jun 19, 202519.7419.7419.7419.74---
Jun 18, 202519.9019.9519.7419.74--0.65%2,484
Jun 17, 202520.3320.3319.8719.87--1.44%28,537
Jun 16, 202519.8020.1619.8020.16-3.38%9,476
Jun 13, 202519.5819.7819.4619.50--2.50%9,261
Jun 12, 202519.7720.0019.7620.00-1.21%2,852
Jun 11, 202519.9120.0419.5019.76--0.50%23,071
Jun 10, 202519.4119.9119.4119.86-2.32%7,312
Jun 9, 202519.2119.5819.2019.41-1.84%34,982
Jun 6, 202518.9719.3718.9719.06-1.60%7,807
Jun 5, 202518.6418.9118.6018.76-1.30%7,017
Jun 4, 202518.6118.6118.5018.52-0.05%2,133
Jun 3, 202517.9518.5117.8918.51-2.83%16,901
Jun 2, 202517.8618.0017.7818.00-0.22%7,946
May 30, 202517.8718.0017.6717.96--1.48%10,450
May 29, 202518.8918.8918.1618.23--1.46%3,323
May 28, 202518.5518.5718.4718.50-0.22%4,312
May 27, 202518.3418.5318.2318.46-0.87%14,665
May 26, 202518.3018.3018.3018.30-1.33%4,455
May 23, 202517.9618.0917.8318.06--1.47%8,326
May 22, 202518.4418.6018.3318.33--1.29%15,098
May 21, 202518.8318.9318.5718.57--1.85%4,851
May 20, 202518.9218.9618.7818.92--0.11%9,055