Applied Materials, Inc. (NEO:AMAT)
Canada · Delayed Price · Currency is CAD 28.73
+0.31 (1.09%)
At close: Nov 27, 2025
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 27.81 | 28.73 | 27.81 | 28.73 | 28.73 | 1.09% | 965 |
| Nov 26, 2025 | 27.48 | 28.48 | 27.48 | 28.42 | 28.42 | 3.12% | 10,610 |
| Nov 25, 2025 | 26.70 | 27.60 | 26.36 | 27.56 | 27.56 | 5.51% | 10,969 |
| Nov 24, 2025 | 25.04 | 26.20 | 25.04 | 26.12 | 26.12 | 2.96% | 6,989 |
| Nov 21, 2025 | 25.06 | 25.61 | 24.57 | 25.37 | 25.37 | 2.01% | 8,367 |
| Nov 20, 2025 | 27.00 | 27.10 | 24.87 | 24.87 | 24.87 | -5.90% | 13,889 |
| Nov 19, 2025 | 25.63 | 26.57 | 25.63 | 26.43 | 26.43 | 3.97% | 9,652 |
| Nov 18, 2025 | 25.44 | 25.44 | 24.96 | 25.42 | 25.42 | -0.70% | 1,801 |
| Nov 17, 2025 | 25.22 | 26.15 | 25.22 | 25.60 | 25.60 | 0.83% | 6,422 |
| Nov 14, 2025 | 23.47 | 25.39 | 23.45 | 25.39 | 25.39 | 0.63% | 20,354 |
| Nov 13, 2025 | 25.75 | 25.76 | 24.93 | 25.23 | 25.23 | -3.30% | 13,444 |
| Nov 12, 2025 | 26.02 | 26.15 | 25.95 | 26.09 | 26.09 | 0.77% | 3,814 |
| Nov 11, 2025 | 26.24 | 26.32 | 25.83 | 25.89 | 25.89 | -2.85% | 174,967 |
| Nov 10, 2025 | 26.66 | 26.69 | 26.50 | 26.65 | 26.65 | 2.42% | 2,114 |
| Nov 7, 2025 | 25.91 | 26.02 | 25.36 | 26.02 | 26.02 | -1.51% | 9,732 |
| Nov 6, 2025 | 27.27 | 27.27 | 26.41 | 26.42 | 26.42 | -3.01% | 8,098 |
| Nov 5, 2025 | 26.21 | 27.24 | 25.86 | 27.24 | 27.24 | 4.45% | 4,880 |
| Nov 4, 2025 | 26.30 | 26.71 | 26.08 | 26.08 | 26.08 | -3.08% | 7,344 |
| Nov 3, 2025 | 26.47 | 26.95 | 26.47 | 26.91 | 26.91 | 2.20% | 2,540 |
| Oct 31, 2025 | 26.69 | 26.69 | 26.12 | 26.33 | 26.33 | -0.60% | 3,929 |
| Oct 30, 2025 | 26.88 | 27.20 | 26.32 | 26.49 | 26.49 | -1.08% | 8,784 |
| Oct 29, 2025 | 26.21 | 26.78 | 26.21 | 26.78 | 26.78 | 3.84% | 11,281 |
| Oct 28, 2025 | 25.85 | 25.99 | 25.77 | 25.79 | 25.79 | -1.60% | 7,423 |
| Oct 27, 2025 | 26.30 | 26.68 | 26.21 | 26.21 | 26.21 | 0.58% | 104,939 |
| Oct 24, 2025 | 25.94 | 26.06 | 25.94 | 26.06 | 26.06 | 0.54% | 3,213 |
| Oct 23, 2025 | 24.66 | 25.98 | 24.66 | 25.92 | 25.92 | 4.22% | 4,328 |
| Oct 22, 2025 | 25.56 | 25.56 | 24.49 | 24.87 | 24.87 | -3.23% | 7,385 |
| Oct 21, 2025 | 25.74 | 25.74 | 25.61 | 25.70 | 25.70 | -0.81% | 1,502 |
| Oct 20, 2025 | 25.77 | 26.18 | 25.77 | 25.91 | 25.91 | 1.37% | 4,595 |
| Oct 17, 2025 | 25.59 | 25.61 | 25.25 | 25.56 | 25.56 | -1.01% | 2,843 |
| Oct 16, 2025 | 25.96 | 26.28 | 25.50 | 25.82 | 25.82 | 0.08% | 10,450 |
| Oct 15, 2025 | 25.09 | 25.82 | 25.07 | 25.80 | 25.80 | 4.28% | 29,970 |
| Oct 14, 2025 | 24.18 | 24.75 | 24.18 | 24.74 | 24.74 | 3.47% | 1,543 |
| Oct 10, 2025 | 25.40 | 25.40 | 23.91 | 23.91 | 23.91 | -4.25% | 22,280 |
| Oct 9, 2025 | 24.63 | 24.97 | 24.63 | 24.97 | 24.97 | 1.42% | 8,433 |
| Oct 8, 2025 | 24.00 | 24.75 | 24.00 | 24.62 | 24.62 | 2.58% | 4,545 |
| Oct 7, 2025 | 24.83 | 24.84 | 24.00 | 24.00 | 24.00 | -5.62% | 16,560 |
| Oct 6, 2025 | 24.98 | 25.62 | 24.98 | 25.43 | 25.43 | 3.12% | 17,497 |
| Oct 3, 2025 | 24.77 | 24.90 | 24.46 | 24.66 | 24.66 | -2.57% | 24,101 |
| Oct 2, 2025 | 25.16 | 25.61 | 24.84 | 25.31 | 25.31 | 2.51% | 11,960 |
| Oct 1, 2025 | 23.80 | 24.74 | 23.80 | 24.69 | 24.69 | 6.19% | 18,070 |
| Sep 30, 2025 | 23.11 | 23.73 | 23.11 | 23.25 | 23.25 | 0.09% | 3,778 |
| Sep 29, 2025 | 23.46 | 23.80 | 23.22 | 23.23 | 23.23 | 0.43% | 233,694 |
| Sep 26, 2025 | 22.92 | 23.19 | 22.53 | 23.13 | 23.13 | 2.16% | 3,909 |
| Sep 25, 2025 | 22.53 | 22.65 | 22.29 | 22.64 | 22.64 | -1.01% | 3,885 |
| Sep 24, 2025 | 22.50 | 23.05 | 22.42 | 22.87 | 22.87 | 0.40% | 4,233 |
| Sep 23, 2025 | 22.68 | 23.08 | 22.59 | 22.78 | 22.78 | 0.35% | 7,835 |
| Sep 22, 2025 | 21.96 | 22.71 | 21.95 | 22.70 | 22.70 | 4.85% | 13,429 |
| Sep 19, 2025 | 21.55 | 21.70 | 21.49 | 21.65 | 21.65 | 0.65% | 26,197 |
| Sep 18, 2025 | 21.23 | 21.68 | 20.90 | 21.51 | 21.51 | 5.96% | 23,445 |