TSX:AMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.34	38.46	36.36	36.78	36.78	4.19%	91,452
Nov 5, 2026	38.48	38.57	35.00	35.30	35.30	-13.46%	152,603
Nov 4, 2026	41.36	42.29	40.10	40.79	40.79	-3.71%	60,683
Nov 3, 2026	42.70	43.02	41.86	42.36	42.36	2.44%	25,929
Nov 2, 2026	43.82	44.05	41.27	41.35	41.35	-3.86%	37,469
Oct 30, 2026	44.13	44.56	42.42	43.01	43.01	-7.64%	88,202
Oct 29, 2026	45.66	47.04	45.32	46.57	46.57	1.35%	31,999
Oct 28, 2026	44.57	46.50	44.57	45.95	45.95	5.00%	52,571
Oct 27, 2026	43.53	44.00	42.66	43.76	43.76	2.24%	43,187
Oct 26, 2026	42.19	43.43	41.95	42.80	42.80	2.61%	23,894
Oct 23, 2026	41.38	42.40	41.35	41.71	41.71	0.51%	41,660
Oct 22, 2026	42.45	42.76	41.46	41.50	41.50	-8.15%	86,669
Oct 21, 2026	45.57	45.67	44.91	45.18	45.18	0.89%	30,959
Oct 20, 2026	44.94	45.48	44.26	44.78	44.78	-2.01%	54,302
Oct 19, 2026	46.92	47.20	45.60	45.70	45.70	1.04%	34,885
Oct 16, 2026	46.47	47.19	45.06	45.23	45.23	-4.84%	141,175
Oct 15, 2026	47.75	47.96	46.22	47.53	47.53	-3.63%	158,244
Oct 14, 2026	50.16	50.75	49.25	49.32	49.32	-3.90%	140,701
Oct 13, 2026	53.46	53.46	50.16	51.32	51.32	-8.36%	110,020
Oct 9, 2026	57.20	57.34	55.85	56.00	56.00	-0.59%	15,627
Oct 8, 2026	56.00	57.78	55.61	56.33	56.33	-2.14%	26,297
Oct 7, 2026	57.22	57.90	56.90	57.56	57.56	-1.86%	26,707
Oct 6, 2026	60.04	60.04	58.20	58.65	58.65	-2.10%	69,624
Oct 5, 2026	59.86	60.23	59.10	59.91	59.91	0.44%	42,128
Oct 2, 2026	59.98	60.46	59.20	59.65	59.65	1.97%	36,783
Oct 1, 2026	57.15	59.02	57.15	58.50	58.50	3.43%	126,999
Sep 30, 2026	56.74	56.95	56.02	56.56	56.56	-0.08%	34,300
Sep 29, 2026	55.64	56.71	55.31	56.61	56.61	5.25%	47,068
Sep 28, 2026	53.32	53.88	52.25	53.78	53.78	0.34%	66,386
Sep 25, 2026	53.08	53.90	52.87	53.60	53.60	2.13%	64,787
Sep 24, 2026	51.06	52.51	51.05	52.48	52.48	-0.19%	18,946
Sep 23, 2026	52.10	52.58	51.15	52.58	52.58	0.57%	26,951
Sep 22, 2026	50.81	52.28	50.66	52.28	52.28	1.79%	53,900
Sep 21, 2026	50.39	51.82	50.11	51.36	51.36	4.31%	133,891
Sep 18, 2026	46.66	49.24	46.62	49.24	49.24	6.63%	37,823
Sep 17, 2026	47.36	47.36	45.80	46.18	46.18	0.48%	177,657
Sep 16, 2026	47.36	47.41	45.59	45.96	45.96	-1.37%	45,431
Sep 15, 2026	47.23	47.33	46.13	46.60	46.60	-0.77%	23,447
Sep 14, 2026	46.84	47.76	46.44	46.96	46.96	-7.08%	71,571
Sep 11, 2026	50.80	51.34	50.18	50.54	50.54	0.54%	26,496
Sep 10, 2026	50.60	50.99	49.93	50.27	50.27	-3.10%	61,585
Sep 9, 2026	51.68	52.40	51.43	51.88	51.88	-0.88%	92,774
Sep 8, 2026	51.60	52.34	50.79	52.34	52.34	3.87%	61,228
Sep 4, 2026	49.77	50.96	49.20	50.39	50.39	4.33%	85,664
Sep 3, 2026	47.94	48.37	47.21	48.30	48.30	-0.54%	55,583
Sep 2, 2026	48.98	48.98	48.10	48.56	48.56	-0.86%	61,258
Sep 1, 2026	49.80	49.89	48.70	48.98	48.98	-3.58%	46,037
Aug 31, 2026	51.24	51.53	50.36	50.80	50.80	-0.84%	37,656
Aug 28, 2026	52.72	52.72	51.09	51.23	51.23	-4.19%	43,640
Aug 27, 2026	53.52	53.66	52.23	53.47	53.47	0.53%	22,472