TSX:AMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.46	51.16	49.79	50.20	50.20	0.10%	43,939
May 28, 2026	49.82	50.88	48.91	50.15	50.15	0.30%	15,380
May 27, 2026	51.49	51.49	49.22	50.00	50.00	-1.30%	33,199
May 26, 2026	49.65	50.71	48.90	50.66	50.66	1.32%	13,618
May 25, 2026	48.65	50.00	48.65	50.00	50.00	3.48%	7,052
May 22, 2026	48.16	48.78	48.09	48.32	48.32	1.49%	24,022
May 21, 2026	47.35	47.85	47.00	47.61	47.61	0.17%	14,850
May 20, 2026	46.48	47.59	46.44	47.59	47.53	5.19%	13,919
May 19, 2026	45.00	45.96	44.35	45.24	45.18	-7.07%	22,464
May 15, 2026	47.66	49.50	47.45	48.68	48.62	-0.98%	111,470
May 14, 2026	49.38	50.04	49.00	49.16	49.10	0.61%	105,473
May 13, 2026	48.71	49.00	47.15	48.86	48.80	1.41%	28,726
May 12, 2026	48.50	48.50	46.48	48.18	48.12	-2.63%	39,491
May 11, 2026	49.11	50.00	48.86	49.48	49.42	1.77%	14,891
May 8, 2026	47.53	48.70	47.45	48.62	48.56	5.74%	20,517
May 7, 2026	47.69	47.69	45.55	45.98	45.92	-4.05%	49,206
May 6, 2026	46.81	48.17	46.78	47.92	47.86	4.42%	20,718
May 5, 2026	44.94	46.15	44.79	45.89	45.83	4.94%	14,891
May 4, 2026	43.52	44.38	43.31	43.73	43.68	0.53%	13,152
May 1, 2026	43.38	44.28	43.37	43.50	43.45	-1.23%	11,678
Apr 30, 2026	43.16	44.13	42.98	44.04	43.99	3.02%	17,880
Apr 29, 2026	42.72	42.75	42.19	42.75	42.70	0.05%	3,885
Apr 28, 2026	43.32	43.34	42.20	42.73	42.68	-5.53%	9,352
Apr 27, 2026	46.57	46.57	44.79	45.23	45.17	-2.88%	13,114
Apr 24, 2026	46.35	46.88	46.19	46.57	46.51	3.03%	20,134
Apr 23, 2026	45.41	46.15	44.40	45.20	45.14	0.27%	22,192
Apr 22, 2026	44.02	45.10	43.92	45.08	45.02	2.57%	10,486
Apr 21, 2026	44.11	44.33	43.75	43.95	43.90	0.76%	10,914
Apr 20, 2026	44.50	44.50	43.62	43.62	43.57	-1.49%	3,792
Apr 17, 2026	44.49	44.70	43.65	44.28	44.23	1.65%	19,107
Apr 16, 2026	43.00	43.73	43.00	43.56	43.51	-1.13%	5,465
Apr 15, 2026	43.63	44.06	42.60	44.06	44.01	-0.52%	11,243
Apr 14, 2026	44.48	44.69	43.84	44.29	44.24	0.05%	21,891
Apr 13, 2026	44.42	44.56	43.72	44.27	44.22	-1.09%	22,853
Apr 10, 2026	45.24	45.30	44.60	44.76	44.70	0.54%	18,138
Apr 9, 2026	43.19	44.53	43.19	44.52	44.46	3.29%	24,053
Apr 8, 2026	42.29	43.40	42.29	43.10	43.05	8.43%	9,850
Apr 7, 2026	39.10	39.75	38.88	39.75	39.70	0.58%	54,022
Apr 6, 2026	39.09	39.52	38.80	39.52	39.47	1.13%	25,966
Apr 2, 2026	37.86	39.31	37.86	39.08	39.03	-1.39%	20,453
Apr 1, 2026	38.69	40.17	38.49	39.63	39.58	3.63%	93,056
Mar 31, 2026	36.91	38.24	36.65	38.24	38.19	5.64%	42,446
Mar 30, 2026	38.21	38.30	35.89	36.20	36.16	-4.16%	30,402
Mar 27, 2026	37.66	38.43	37.41	37.77	37.72	-0.32%	31,424
Mar 26, 2026	39.89	40.00	37.80	37.89	37.84	-8.15%	27,958
Mar 25, 2026	41.50	41.86	40.45	41.25	41.20	-1.17%	39,238
Mar 24, 2026	40.06	42.46	40.06	41.74	41.69	2.99%	32,569
Mar 23, 2026	41.08	41.83	40.53	40.53	40.48	1.40%	20,844
Mar 20, 2026	40.18	40.40	38.86	39.97	39.92	-0.32%	27,760
Mar 19, 2026	38.00	40.10	38.00	40.10	40.05	2.48%	9,493