FineMat Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.00	36.00	33.85	34.50	34.50	-3.09%	383,501
Jul 17, 2026	38.10	38.10	35.50	35.60	35.60	-7.29%	424,557
Jul 16, 2026	39.15	39.55	38.25	38.40	38.40	-1.92%	330,054
Jul 15, 2026	38.60	40.00	38.25	39.15	39.15	1.56%	203,743
Jul 14, 2026	39.20	39.40	37.10	38.55	38.55	-2.15%	422,164
Jul 13, 2026	40.25	40.35	38.25	39.90	39.40	-0.37%	395,450
Jul 9, 2026	40.45	40.50	39.70	40.05	39.55	-1.60%	275,169
Jul 8, 2026	41.30	41.60	40.30	40.70	40.19	-1.45%	290,927
Jul 7, 2026	42.20	42.75	40.65	41.30	40.78	-1.78%	672,023
Jul 6, 2026	41.30	45.30	41.30	42.05	41.52	2.06%	954,590
Jul 3, 2026	41.35	41.80	40.50	41.20	40.68	-1.55%	528,619
Jul 2, 2026	42.35	43.10	41.60	41.85	41.32	-1.18%	572,982
Jul 1, 2026	43.30	43.85	42.05	42.35	41.82	-2.19%	667,932
Jun 30, 2026	44.45	45.10	43.30	43.30	42.76	-2.04%	819,033
Jun 29, 2026	42.20	45.65	42.15	44.20	43.64	4.74%	1,359,415
Jun 26, 2026	45.05	45.05	42.20	42.20	41.67	-6.64%	1,051,549
Jun 25, 2026	48.00	48.10	45.20	45.20	44.63	-5.34%	1,879,905
Jun 24, 2026	43.30	48.45	42.90	47.75	47.15	8.28%	2,932,946
Jun 23, 2026	44.65	45.10	43.00	44.10	43.55	-1.01%	1,592,840
Jun 22, 2026	42.05	46.05	42.00	44.55	43.99	6.20%	2,896,599
Jun 18, 2026	38.50	42.10	38.50	41.95	41.42	9.39%	1,515,518
Jun 17, 2026	38.80	39.45	37.90	38.35	37.87	-1.67%	709,746
Jun 16, 2026	38.65	39.80	38.50	39.00	38.51	1.43%	652,080
Jun 15, 2026	38.90	39.80	38.35	38.45	37.97	0.39%	467,389
Jun 12, 2026	38.55	38.70	37.50	38.30	37.82	1.46%	673,010
Jun 11, 2026	37.00	38.90	36.75	37.75	37.28	0.67%	1,014,798
Jun 10, 2026	39.80	40.30	37.50	37.50	37.03	-6.95%	1,441,986
Jun 9, 2026	40.70	41.30	39.60	40.30	39.79	-2.18%	1,316,415
Jun 8, 2026	41.20	42.50	41.20	41.20	40.68	-9.95%	1,386,774
Jun 5, 2026	44.30	46.95	44.00	45.75	45.18	2.23%	5,078,161
Jun 4, 2026	42.55	45.80	41.10	44.75	44.19	5.79%	4,437,139
Jun 3, 2026	47.45	47.50	42.25	42.30	41.77	-2.65%	4,167,633
Jun 2, 2026	41.20	43.45	37.75	43.45	42.90	10.00%	7,099,064
Jun 1, 2026	38.50	41.00	38.50	39.50	39.00	4.91%	3,294,169
May 29, 2026	37.00	38.20	36.10	37.65	37.18	4.01%	3,943,761
May 28, 2026	36.45	37.30	34.75	36.20	35.75	-0.96%	2,447,157
May 27, 2026	34.30	37.80	33.60	36.55	36.09	6.10%	2,472,486
May 26, 2026	34.80	34.80	33.20	34.45	34.02	-1.01%	450,603
May 25, 2026	35.00	35.30	33.85	34.80	34.36	1.75%	942,454
May 22, 2026	31.60	34.95	31.35	34.20	33.77	7.55%	1,220,506
May 21, 2026	31.50	32.15	31.35	31.80	31.40	1.44%	160,171
May 20, 2026	30.75	31.45	30.75	31.35	30.96	1.46%	107,082
May 19, 2026	31.65	31.80	30.50	30.90	30.51	-2.22%	252,620
May 18, 2026	31.70	32.95	31.15	31.60	31.20	-0.32%	516,356
May 15, 2026	30.45	33.00	30.25	31.70	31.30	5.67%	1,719,654
May 14, 2026	30.80	30.80	29.80	30.00	29.62	-2.28%	274,868
May 13, 2026	30.75	30.85	30.30	30.70	30.31	-0.16%	202,498
May 12, 2026	31.25	31.25	30.35	30.75	30.36	-1.44%	280,620
May 11, 2026	32.80	32.80	30.70	31.20	30.81	-5.17%	601,389
May 8, 2026	31.05	33.50	30.80	32.90	32.49	5.96%	1,623,770