TSX:AMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	52.87	53.19	52.50	53.19	53.19	0.02%	8,857
Aug 25, 2026	54.01	54.32	52.75	53.18	53.18	-1.02%	43,069
Aug 24, 2026	53.17	54.03	52.62	53.73	53.73	-1.49%	33,977
Aug 21, 2026	55.70	55.70	53.61	54.54	54.54	-0.80%	42,368
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