TSX:AMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	49.11	50.00	48.86	49.48	49.48	1.77%	14,891
May 8, 2026	47.53	48.70	47.45	48.62	48.62	5.74%	20,517
May 7, 2026	47.69	47.69	45.55	45.98	45.98	-4.05%	49,206
May 6, 2026	46.81	48.17	46.78	47.92	47.92	4.42%	20,718
May 5, 2026	44.94	46.15	44.79	45.89	45.89	4.94%	14,891
May 4, 2026	43.52	44.38	43.31	43.73	43.73	0.53%	13,152
May 1, 2026	43.38	44.28	43.37	43.50	43.50	-1.23%	11,678
Apr 30, 2026	43.16	44.13	42.98	44.04	44.04	3.02%	17,880
Apr 29, 2026	42.72	42.75	42.19	42.75	42.75	0.05%	3,885
Apr 28, 2026	43.32	43.34	42.20	42.73	42.73	-5.53%	9,352
Apr 27, 2026	46.57	46.57	44.79	45.23	45.23	-2.88%	13,114
Apr 24, 2026	46.35	46.88	46.19	46.57	46.57	3.03%	20,134
Apr 23, 2026	45.41	46.15	44.40	45.20	45.20	0.27%	22,192
Apr 22, 2026	44.02	45.10	43.92	45.08	45.08	2.57%	10,486
Apr 21, 2026	44.11	44.33	43.75	43.95	43.95	0.76%	10,914
Apr 20, 2026	44.50	44.50	43.62	43.62	43.62	-1.49%	3,792
Apr 17, 2026	44.49	44.70	43.65	44.28	44.28	1.65%	19,107
Apr 16, 2026	43.00	43.73	43.00	43.56	43.56	-1.13%	5,465
Apr 15, 2026	43.63	44.06	42.60	44.06	44.06	-0.52%	11,243
Apr 14, 2026	44.48	44.69	43.84	44.29	44.29	0.05%	21,891
Apr 13, 2026	44.42	44.56	43.72	44.27	44.27	-1.09%	22,853
Apr 10, 2026	45.24	45.30	44.60	44.76	44.76	0.54%	18,138
Apr 9, 2026	43.19	44.53	43.19	44.52	44.52	3.29%	24,053
Apr 8, 2026	42.29	43.40	42.29	43.10	43.10	8.43%	9,850
Apr 7, 2026	39.10	39.75	38.88	39.75	39.75	0.58%	54,022
Apr 6, 2026	39.09	39.52	38.80	39.52	39.52	1.13%	25,966
Apr 2, 2026	37.86	39.31	37.86	39.08	39.08	-1.39%	20,453
Apr 1, 2026	38.69	40.17	38.49	39.63	39.63	3.63%	93,056
Mar 31, 2026	36.91	38.24	36.65	38.24	38.24	5.64%	42,446
Mar 30, 2026	38.21	38.30	35.89	36.20	36.20	-4.16%	30,402
Mar 27, 2026	37.66	38.43	37.41	37.77	37.77	-0.32%	31,424
Mar 26, 2026	39.89	40.00	37.80	37.89	37.89	-8.15%	27,958
Mar 25, 2026	41.50	41.86	40.45	41.25	41.25	-1.17%	39,238
Mar 24, 2026	40.06	42.46	40.06	41.74	41.74	2.99%	32,569
Mar 23, 2026	41.08	41.83	40.53	40.53	40.53	1.40%	20,844
Mar 20, 2026	40.18	40.40	38.86	39.97	39.97	-0.32%	27,760
Mar 19, 2026	38.00	40.10	38.00	40.10	40.10	2.48%	9,493
Mar 18, 2026	39.82	39.98	39.13	39.13	39.13	-1.14%	7,460
Mar 17, 2026	39.16	39.58	38.46	39.58	39.58	1.96%	7,533
Mar 16, 2026	38.85	39.25	38.62	38.82	38.82	1.62%	10,388
Mar 13, 2026	38.94	38.98	38.20	38.20	38.20	0.95%	14,670
Mar 12, 2026	38.51	38.51	37.55	37.84	37.84	-3.98%	8,995
Mar 11, 2026	39.03	39.41	38.83	39.41	39.41	1.52%	2,490
Mar 10, 2026	38.19	39.72	38.13	38.82	38.82	2.21%	11,709
Mar 9, 2026	36.00	37.98	35.56	37.98	37.98	4.08%	31,805
Mar 6, 2026	37.01	37.86	36.30	36.49	36.49	-6.15%	20,588
Mar 5, 2026	39.43	39.70	37.74	38.88	38.88	-2.99%	10,380
Mar 4, 2026	40.10	40.21	39.40	40.08	40.08	1.73%	4,064
Mar 3, 2026	39.67	40.11	39.30	39.40	39.40	-5.27%	16,460
Mar 2, 2026	41.00	41.70	41.00	41.59	41.59	-0.26%	8,109