TSX:AMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	54.44	55.14	54.03	54.98	54.98	0.02%	80,027
Aug 19, 2026	56.75	56.78	54.33	55.03	54.97	-3.54%	77,191
Aug 18, 2026	56.44	57.16	55.20	57.05	56.99	-3.86%	85,312
Aug 17, 2026	57.54	59.78	57.18	59.34	59.28	5.49%	67,389
Aug 14, 2026	55.44	57.86	55.25	56.25	56.19	-5.11%	122,978
Aug 13, 2026	61.10	62.45	58.97	59.28	59.22	-2.47%	61,962
Aug 12, 2026	60.69	61.31	60.48	60.78	60.72	4.43%	51,664
Aug 11, 2026	59.54	59.54	58.00	58.20	58.14	0.59%	19,260
Aug 10, 2026	61.26	61.26	57.85	57.86	57.80	-3.11%	30,541
Aug 7, 2026	59.42	60.36	58.66	59.72	59.66	2.10%	26,480
Aug 6, 2026	58.56	59.55	56.89	58.49	58.43	-0.95%	54,578
Aug 5, 2026	60.46	61.29	59.00	59.05	58.99	-2.56%	21,484
Aug 4, 2026	59.97	60.87	59.65	60.60	60.54	7.73%	20,457
Jul 31, 2026	58.71	59.38	55.83	56.25	56.19	1.13%	59,715
Jul 30, 2026	53.37	56.28	52.99	55.62	55.56	14.80%	38,027
Jul 29, 2026	52.46	52.55	48.45	48.45	48.40	-8.20%	21,395
Jul 28, 2026	54.32	54.90	51.89	52.78	52.72	-7.95%	35,602
Jul 27, 2026	59.71	60.82	54.83	57.34	57.28	-3.53%	43,568
Jul 24, 2026	62.03	62.33	59.00	59.44	59.38	-4.79%	37,447
Jul 23, 2026	61.06	63.86	61.06	62.43	62.36	1.43%	32,728
Jul 22, 2026	60.63	62.39	60.63	61.55	61.48	-1.61%	26,844
Jul 21, 2026	62.42	63.45	61.40	62.56	62.49	7.62%	64,095
Jul 20, 2026	60.41	61.51	58.06	58.13	58.07	-1.02%	68,592
Jul 17, 2026	58.87	60.92	57.13	58.73	58.67	-5.70%	116,845
Jul 16, 2026	62.39	65.48	61.96	62.28	62.21	-3.08%	46,123
Jul 15, 2026	67.54	67.65	62.00	64.26	64.19	-2.74%	48,477
Jul 14, 2026	67.00	67.26	64.84	66.07	66.00	3.23%	162,210
Jul 13, 2026	64.65	65.10	63.37	64.00	63.93	-4.32%	53,279
Jul 10, 2026	64.22	67.43	63.80	66.89	66.82	2.14%	47,866
Jul 9, 2026	69.52	69.70	65.11	65.49	65.42	3.10%	136,761
Jul 8, 2026	60.79	64.09	60.79	63.52	63.45	3.08%	119,762
Jul 7, 2026	60.71	61.68	58.70	61.62	61.55	-6.57%	104,032
Jul 6, 2026	70.01	70.09	65.80	65.95	65.88	-7.70%	56,443
Jul 3, 2026	70.40	71.45	68.90	71.45	71.37	5.79%	19,491
Jul 2, 2026	73.64	73.64	64.65	67.54	67.47	-16.08%	72,261
Jun 30, 2026	77.72	82.16	77.50	80.48	80.39	4.21%	79,776
Jun 29, 2026	70.41	78.28	70.41	77.23	77.15	11.03%	97,904
Jun 26, 2026	71.92	73.17	69.18	69.56	69.49	-6.22%	105,238
Jun 25, 2026	71.08	74.17	68.08	74.17	74.09	13.03%	57,607
Jun 24, 2026	65.00	66.00	63.50	65.62	65.55	0.40%	46,452
Jun 23, 2026	65.00	65.78	64.00	65.36	65.29	-8.19%	62,758
Jun 22, 2026	69.92	71.21	69.31	71.19	71.11	1.14%	86,464
Jun 19, 2026	69.40	70.39	68.93	70.39	70.31	2.46%	4,201
Jun 18, 2026	69.44	71.07	68.35	68.70	68.63	4.08%	48,869
Jun 17, 2026	65.87	69.28	65.87	66.01	65.94	4.43%	118,018
Jun 16, 2026	65.02	66.79	63.21	63.21	63.14	-3.20%	161,958
Jun 15, 2026	65.58	66.53	64.75	65.30	65.23	3.44%	73,747
Jun 12, 2026	60.88	64.25	60.74	63.13	63.06	2.33%	100,336
Jun 11, 2026	58.70	61.94	58.16	61.69	61.62	11.17%	146,562
Jun 10, 2026	55.73	59.20	55.23	55.49	55.43	-0.18%	95,489