TSX:AMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	58.71	59.38	55.83	57.36	-	3.13%	49,948
Jul 30, 2026	53.37	56.28	52.99	55.62	55.62	14.80%	38,027
Jul 29, 2026	52.46	52.55	48.45	48.45	48.45	-8.20%	21,395
Jul 28, 2026	54.32	54.90	51.89	52.78	52.78	-7.95%	35,602
Jul 27, 2026	59.71	60.82	54.83	57.34	57.34	-3.53%	43,568
Jul 24, 2026	62.03	62.33	59.00	59.44	59.44	-4.79%	37,447
Jul 23, 2026	61.06	63.86	61.06	62.43	62.43	1.43%	32,728
Jul 22, 2026	60.63	62.39	60.63	61.55	61.55	-1.61%	26,844
Jul 21, 2026	62.42	63.45	61.40	62.56	62.56	7.62%	64,095
Jul 20, 2026	60.41	61.51	58.06	58.13	58.13	-1.02%	68,592
Jul 17, 2026	58.87	60.92	57.13	58.73	58.73	-5.70%	116,845
Jul 16, 2026	62.39	65.48	61.96	62.28	62.28	-3.08%	46,123
Jul 15, 2026	67.54	67.65	62.00	64.26	64.26	-2.74%	48,477
Jul 14, 2026	67.00	67.26	64.84	66.07	66.07	3.23%	162,210
Jul 13, 2026	64.65	65.10	63.37	64.00	64.00	-4.32%	53,279
Jul 10, 2026	64.22	67.43	63.80	66.89	66.89	2.14%	47,866
Jul 9, 2026	69.52	69.70	65.11	65.49	65.49	3.10%	136,761
Jul 8, 2026	60.79	64.09	60.79	63.52	63.52	3.08%	119,762
Jul 7, 2026	60.71	61.68	58.70	61.62	61.62	-6.57%	104,032
Jul 6, 2026	70.01	70.09	65.80	65.95	65.95	-7.70%	56,443
Jul 3, 2026	70.40	71.45	68.90	71.45	71.45	5.79%	19,491
Jul 2, 2026	73.64	73.64	64.65	67.54	67.54	-16.08%	72,261
Jun 30, 2026	77.72	82.16	77.50	80.48	80.48	4.21%	79,776
Jun 29, 2026	70.41	78.28	70.41	77.23	77.23	11.03%	97,904
Jun 26, 2026	71.92	73.17	69.18	69.56	69.56	-6.22%	105,238
Jun 25, 2026	71.08	74.17	68.08	74.17	74.17	13.03%	57,607
Jun 24, 2026	65.00	66.00	63.50	65.62	65.62	0.40%	46,452
Jun 23, 2026	65.00	65.78	64.00	65.36	65.36	-8.19%	62,758
Jun 22, 2026	69.92	71.21	69.31	71.19	71.19	1.14%	86,464
Jun 19, 2026	69.40	70.39	68.93	70.39	70.39	2.46%	4,201
Jun 18, 2026	69.44	71.07	68.35	68.70	68.70	4.08%	48,869
Jun 17, 2026	65.87	69.28	65.87	66.01	66.01	4.43%	118,018
Jun 16, 2026	65.02	66.79	63.21	63.21	63.21	-3.20%	161,958
Jun 15, 2026	65.58	66.53	64.75	65.30	65.30	3.44%	73,747
Jun 12, 2026	60.88	64.25	60.74	63.13	63.13	2.33%	100,336
Jun 11, 2026	58.70	61.94	58.16	61.69	61.69	11.17%	146,562
Jun 10, 2026	55.73	59.20	55.23	55.49	55.49	-0.18%	95,489
Jun 9, 2026	55.86	58.45	52.17	55.59	55.59	1.42%	72,273
Jun 8, 2026	53.11	55.24	52.64	54.81	54.81	8.34%	56,581
Jun 5, 2026	53.46	53.94	50.53	50.59	50.59	-9.55%	43,318
Jun 4, 2026	53.95	56.62	53.60	55.93	55.93	0.04%	50,754
Jun 3, 2026	54.35	56.57	54.35	55.91	55.91	2.42%	62,134
Jun 2, 2026	51.77	54.64	51.77	54.59	54.59	6.96%	68,057
Jun 1, 2026	49.85	51.56	48.84	51.04	51.04	1.67%	25,682
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