Applied Materials, Inc. (NEO:AMAT)
Canada
· Delayed Price · Currency is CAD 19.71
+0.30 (1.55%)
Jun 10, 2025, 9:30 AM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 19.77 | 20.00 | 19.76 | 20.00 | - | 1.21% | 2,852 |
| Jun 11, 2025 | 19.91 | 20.04 | 19.50 | 19.76 | - | -0.50% | 23,071 |
| Jun 10, 2025 | 19.41 | 19.91 | 19.41 | 19.86 | - | 2.32% | 7,312 |
| Jun 9, 2025 | 19.21 | 19.58 | 19.20 | 19.41 | - | 1.84% | 34,982 |
| Jun 6, 2025 | 18.97 | 19.37 | 18.97 | 19.06 | - | 1.60% | 7,807 |
| Jun 5, 2025 | 18.64 | 18.91 | 18.60 | 18.76 | - | 1.30% | 7,017 |
| Jun 4, 2025 | 18.61 | 18.61 | 18.50 | 18.52 | - | 0.05% | 2,133 |
| Jun 3, 2025 | 17.95 | 18.51 | 17.89 | 18.51 | - | 2.83% | 16,901 |
| Jun 2, 2025 | 17.86 | 18.00 | 17.78 | 18.00 | - | 0.22% | 7,946 |
| May 30, 2025 | 17.87 | 18.00 | 17.67 | 17.96 | - | -1.48% | 10,450 |
| May 29, 2025 | 18.89 | 18.89 | 18.16 | 18.23 | - | -1.46% | 3,323 |
| May 28, 2025 | 18.55 | 18.57 | 18.47 | 18.50 | - | 0.22% | 4,312 |
| May 27, 2025 | 18.34 | 18.53 | 18.23 | 18.46 | - | 0.87% | 14,665 |
| May 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1.33% | 4,455 |
| May 23, 2025 | 17.96 | 18.09 | 17.83 | 18.06 | - | -1.47% | 8,326 |
| May 22, 2025 | 18.44 | 18.60 | 18.33 | 18.33 | - | -1.29% | 15,098 |
| May 21, 2025 | 18.83 | 18.93 | 18.57 | 18.57 | - | -1.85% | 4,851 |
| May 20, 2025 | 18.92 | 18.96 | 18.78 | 18.92 | - | -0.11% | 9,055 |
| May 16, 2025 | 19.29 | 19.29 | 18.55 | 18.94 | - | -5.16% | 21,628 |
| May 15, 2025 | 19.64 | 20.14 | 19.64 | 19.97 | - | 0.45% | 3,412 |
| May 14, 2025 | 19.93 | 20.02 | 19.86 | 19.88 | - | 0.15% | 82,753 |
| May 13, 2025 | 19.46 | 19.88 | 19.46 | 19.85 | - | 3.33% | 15,105 |
| May 12, 2025 | 19.11 | 19.37 | 19.00 | 19.21 | - | 7.80% | 14,133 |
| May 9, 2025 | 18.06 | 18.06 | 17.82 | 17.82 | - | -0.34% | 3,379 |
| May 8, 2025 | 17.96 | 18.10 | 17.88 | 17.88 | - | -0.06% | 1,854 |
| May 7, 2025 | 17.64 | 17.89 | 17.46 | 17.89 | - | 1.94% | 26,305 |
| May 6, 2025 | 17.46 | 17.55 | 17.46 | 17.55 | - | -1.74% | 1,359 |
| May 5, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | - | 0.28% | 732 |
| May 2, 2025 | 17.52 | 17.81 | 17.52 | 17.81 | - | 4.40% | 2,358 |
| May 1, 2025 | 17.32 | 17.40 | 17.06 | 17.06 | - | 2.34% | 4,453 |
| Apr 30, 2025 | 16.86 | 16.86 | 16.55 | 16.67 | - | -3.25% | 3,454 |
| Apr 29, 2025 | 17.15 | 17.28 | 17.14 | 17.23 | - | -0.23% | 4,753 |
| Apr 28, 2025 | 17.32 | 17.32 | 16.93 | 17.27 | - | 0.29% | 1,710 |
| Apr 25, 2025 | 17.00 | 17.26 | 17.00 | 17.22 | - | - | 1,572 |
| Apr 24, 2025 | 16.97 | 17.22 | 16.80 | 17.22 | - | 4.49% | 13,902 |
| Apr 23, 2025 | 16.65 | 16.75 | 16.37 | 16.48 | - | 3.97% | 5,506 |
| Apr 22, 2025 | 15.79 | 15.91 | 15.68 | 15.85 | - | 1.86% | 5,866 |
| Apr 21, 2025 | 15.45 | 15.56 | 15.32 | 15.56 | - | -1.27% | 1,992 |
| Apr 17, 2025 | 15.79 | 16.00 | 15.75 | 15.76 | - | -0.57% | 2,720 |
| Apr 16, 2025 | 15.98 | 16.00 | 15.42 | 15.85 | - | -4.75% | 2,234 |
| Apr 15, 2025 | 16.58 | 16.64 | 16.57 | 16.64 | - | -0.12% | 2,251 |
| Apr 14, 2025 | 16.78 | 16.78 | 16.53 | 16.66 | - | - | 7,092,097 |
| Apr 11, 2025 | 15.86 | 16.66 | 15.86 | 16.66 | - | 13.10% | 1,509 |
| Apr 10, 2025 | 16.61 | 16.61 | 14.73 | 14.73 | - | - | 818 |
| Apr 9, 2025 | 14.71 | 17.25 | 14.71 | 14.73 | - | - | 24,950 |
| Apr 8, 2025 | 15.98 | 16.06 | 14.58 | 14.73 | - | -3.35% | 12,464 |
| Apr 7, 2025 | 14.31 | 15.62 | 14.31 | 15.24 | - | 3.32% | 14,106 |
| Apr 4, 2025 | 15.06 | 15.06 | 14.45 | 14.75 | - | -5.45% | 2,708 |
| Apr 3, 2025 | 16.17 | 16.17 | 15.59 | 15.60 | - | -7.80% | 4,789 |
| Apr 2, 2025 | 16.77 | 16.92 | 16.74 | 16.92 | - | 1.56% | 593 |