Skip to main content
logo
Applied Materials, Inc. (TSX:AMAT)
Canada flag Canada · Delayed Price · Currency is CAD
31.69
-1.09 (-3.33%)
At close: Jan 8, 2026

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202632.8932.8931.5731.6931.69-3.33%2,962
Jan 7, 202632.9732.9732.7832.7832.78-1.74%3,186
Jan 6, 202632.7633.5132.7633.3633.364.35%7,681
Jan 5, 202631.0132.3331.0131.9731.975.37%13,449
Jan 2, 202629.8730.4729.8730.3430.344.15%1,001
Dec 31, 202529.4629.4629.0729.1329.13-1.79%1,294
Dec 30, 202529.6629.6629.6629.6629.660.20%314
Dec 29, 202529.7729.7729.4229.6029.601.27%1,671
Dec 23, 202529.2429.2429.2329.2329.23-0.81%414
Dec 22, 202529.4729.4729.4729.4729.472.11%125
Dec 19, 202528.9529.3828.8428.8628.863.37%13,269
Dec 17, 202528.8429.1427.9127.9227.92-4.05%12,901
Dec 16, 202529.3229.3228.8829.1029.10-1.15%5,042
Dec 15, 202529.6129.6729.4429.4429.440.86%1,333
Dec 12, 202530.4630.4629.1229.1929.19-4.23%4,759
Dec 11, 202530.8430.8429.6930.4830.48-1.74%17,791
Dec 10, 202530.1331.0530.1031.0231.022.78%4,600
Dec 9, 202530.0330.1830.0030.1830.18-0.33%1,298
Dec 8, 202530.5930.6830.0930.2830.280.43%3,809
Dec 5, 202530.5030.7930.1530.1530.15-0.82%9,105
Dec 4, 202530.2130.7430.2130.4030.400.46%15,382
Dec 3, 202529.8230.2629.4430.2630.260.83%18,525
Dec 2, 202528.7430.0928.7430.0130.014.38%13,286
Dec 1, 202528.2028.8628.1628.7528.751.52%10,168
Nov 28, 202528.1028.3228.0028.3228.32-1.43%4,113
Nov 27, 202527.8128.7327.8128.7328.731.09%965
Nov 26, 202527.4828.4827.4828.4228.423.12%10,610
Nov 25, 202526.7027.6026.3627.5627.565.51%10,969
Nov 24, 202525.0426.2025.0426.1226.122.96%6,989
Nov 21, 202525.0625.6124.5725.3725.372.01%8,367
Nov 20, 202527.0027.1024.8724.8724.87-5.90%13,889
Nov 19, 202525.6326.5725.6326.4326.433.97%9,652
Nov 18, 202525.4425.4424.9625.4225.42-0.70%1,801
Nov 17, 202525.2226.1525.2225.6025.600.83%6,422
Nov 14, 202523.4725.3923.4525.3925.390.63%20,354
Nov 13, 202525.7525.7624.9325.2325.23-3.30%13,444
Nov 12, 202526.0226.1525.9526.0926.090.77%3,814
Nov 11, 202526.2426.3225.8325.8925.89-2.85%174,967
Nov 10, 202526.6626.6926.5026.6526.652.42%2,114
Nov 7, 202525.9126.0225.3626.0226.02-1.51%9,732
Nov 6, 202527.2727.2726.4126.4226.42-3.01%8,098
Nov 5, 202526.2127.2425.8627.2427.244.45%4,880
Nov 4, 202526.3026.7126.0826.0826.08-3.08%7,344
Nov 3, 202526.4726.9526.4726.9126.912.20%2,540
Oct 31, 202526.6926.6926.1226.3326.33-0.60%3,929
Oct 30, 202526.8827.2026.3226.4926.49-1.08%8,784
Oct 29, 202526.2126.7826.2126.7826.783.84%11,281
Oct 28, 202525.8525.9925.7725.7925.79-1.60%7,423
Oct 27, 202526.3026.6826.2126.2126.210.58%104,939
Oct 24, 202525.9426.0625.9426.0626.060.54%3,213