FineMat Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.70	30.70	29.05	29.10	29.10	-6.13%	251,637
Mar 30, 2026	30.70	31.00	30.15	31.00	31.00	-1.90%	181,404
Mar 27, 2026	30.50	31.60	30.50	31.60	31.60	2.43%	100,421
Mar 26, 2026	31.20	31.80	30.70	30.85	30.85	-0.80%	171,744
Mar 25, 2026	31.15	31.70	31.00	31.10	31.10	0.32%	188,683
Mar 24, 2026	31.95	31.95	30.65	31.00	31.00	-1.27%	189,560
Mar 23, 2026	31.75	32.80	31.40	31.40	31.40	-4.27%	253,465
Mar 20, 2026	33.20	33.20	31.85	32.80	32.80	-1.20%	474,786
Mar 19, 2026	32.90	33.20	32.05	33.20	33.20	-0.30%	637,141
Mar 18, 2026	33.90	34.55	32.80	33.30	33.30	4.23%	2,101,490
Mar 17, 2026	30.20	33.15	30.20	31.95	31.95	5.97%	554,450
Mar 16, 2026	29.85	30.20	29.85	30.15	30.15	-	115,617
Mar 13, 2026	29.55	30.35	29.50	30.15	30.15	-	131,194
Mar 12, 2026	30.05	30.60	29.90	30.15	30.15	-1.63%	226,924
Mar 11, 2026	30.30	31.00	30.30	30.65	30.65	0.99%	123,529
Mar 10, 2026	30.90	31.00	30.10	30.35	30.35	1.17%	184,204
Mar 9, 2026	30.00	30.40	29.40	30.00	30.00	-6.25%	447,979
Mar 6, 2026	31.85	32.25	31.50	32.00	32.00	0.16%	98,728
Mar 5, 2026	31.25	32.85	31.25	31.95	31.95	2.40%	202,143
Mar 4, 2026	33.00	33.00	30.90	31.20	31.20	-6.87%	325,430
Mar 3, 2026	35.15	35.25	33.25	33.50	33.50	-4.42%	547,593
Mar 2, 2026	34.80	36.35	34.15	35.05	35.05	1.30%	1,110,229
Feb 26, 2026	35.50	35.75	34.55	34.60	34.60	-0.86%	429,475
Feb 25, 2026	33.65	36.45	33.30	34.90	34.90	3.71%	1,594,066
Feb 24, 2026	33.80	34.25	33.65	33.65	33.65	-0.59%	211,106
Feb 23, 2026	32.80	34.25	32.75	33.85	33.85	3.20%	358,368
Feb 11, 2026	32.75	33.20	32.45	32.80	32.80	0.15%	96,937
Feb 10, 2026	33.00	33.40	32.45	32.75	32.75	-0.91%	173,146
Feb 9, 2026	32.80	33.90	32.50	33.05	33.05	2.32%	263,019
Feb 6, 2026	33.35	33.35	31.80	32.30	32.30	-4.01%	200,908
Feb 5, 2026	33.65	34.70	33.30	33.65	33.65	-0.44%	205,106
Feb 4, 2026	33.95	33.95	33.35	33.80	33.80	-0.44%	146,687
Feb 3, 2026	34.30	34.30	33.45	33.95	33.95	-0.15%	137,998
Feb 2, 2026	33.85	34.40	33.35	34.00	34.00	-1.16%	202,795
Jan 30, 2026	34.50	34.50	33.50	34.40	34.40	-1.15%	242,021
Jan 29, 2026	35.10	35.55	34.00	34.80	34.80	-2.66%	339,102
Jan 28, 2026	36.25	36.55	35.65	35.75	35.75	-1.11%	360,266
Jan 27, 2026	36.10	36.25	35.35	36.15	36.15	0.14%	277,052
Jan 26, 2026	36.25	36.45	35.90	36.10	36.10	-1.23%	291,181
Jan 23, 2026	37.05	37.95	36.15	36.55	36.55	-1.62%	607,184
Jan 22, 2026	36.45	37.65	36.20	37.15	37.15	2.48%	765,432
Jan 21, 2026	35.80	36.55	35.60	36.25	36.25	-0.68%	544,490
Jan 20, 2026	36.10	38.50	36.10	36.50	36.50	1.53%	1,605,999
Jan 19, 2026	34.40	36.25	34.40	35.95	35.95	6.36%	1,130,895
Jan 16, 2026	33.75	34.45	33.75	33.80	33.80	0.90%	366,476
Jan 15, 2026	33.40	34.00	33.05	33.50	33.50	-0.30%	242,580
Jan 14, 2026	33.00	34.00	32.85	33.60	33.60	2.44%	271,619
Jan 13, 2026	33.90	34.00	32.40	32.80	32.80	-2.09%	321,447
Jan 12, 2026	34.50	34.55	33.25	33.50	33.50	-0.30%	396,791
Jan 9, 2026	32.40	33.75	32.00	33.60	33.60	4.02%	292,290