VIE:AMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	579.50	579.50	566.00	569.50	-	2.56%	115
Jun 25, 2026	550.40	557.40	538.60	555.30	555.30	7.53%	1,290
Jun 24, 2026	520.60	524.20	513.50	516.40	516.40	1.12%	1,367
Jun 23, 2026	531.20	531.20	510.70	510.70	510.70	-6.84%	101
Jun 22, 2026	544.30	551.20	542.60	548.20	548.20	1.59%	36
Jun 19, 2026	533.80	539.60	533.60	539.60	539.60	-2.02%	90
Jun 18, 2026	532.80	550.70	532.80	550.70	550.70	4.82%	31
Jun 17, 2026	502.20	529.30	502.20	525.40	525.40	4.81%	54
Jun 16, 2026	505.90	506.70	501.30	501.30	501.30	-2.22%	-
Jun 15, 2026	508.70	513.20	507.80	512.70	512.70	5.33%	106
Jun 12, 2026	468.35	486.75	468.35	486.75	486.75	5.48%	277
Jun 11, 2026	442.60	461.45	442.60	461.45	461.45	5.64%	469
Jun 10, 2026	427.00	444.90	417.20	436.80	436.80	2.49%	637
Jun 9, 2026	432.50	437.10	426.20	426.20	426.20	-0.42%	49
Jun 8, 2026	396.75	428.00	396.75	428.00	428.00	3.57%	273
Jun 5, 2026	421.75	421.75	413.25	413.25	413.25	-3.93%	102
Jun 4, 2026	432.05	432.05	413.85	430.15	430.15	-0.77%	378
Jun 3, 2026	422.40	433.50	420.10	433.50	433.50	4.55%	74
Jun 2, 2026	391.50	414.65	391.50	414.65	414.65	5.47%	174
Jun 1, 2026	387.65	393.15	377.70	393.15	393.15	1.72%	-
May 29, 2026	387.30	389.60	386.50	386.50	386.50	-0.86%	31
May 28, 2026	384.60	389.85	382.85	389.85	389.85	1.63%	-
May 27, 2026	390.75	404.55	383.60	383.60	383.60	-0.90%	139
May 26, 2026	379.10	387.10	377.40	387.10	387.10	1.02%	36
May 25, 2026	375.85	383.25	375.85	383.20	383.20	2.25%	53
May 22, 2026	370.75	376.25	368.70	374.75	374.75	2.59%	8
May 21, 2026	364.55	368.80	364.55	365.30	365.30	5.67%	-
May 19, 2026	353.20	353.20	346.15	346.15	345.69	-2.58%	108
May 18, 2026	367.85	378.60	355.30	355.30	354.83	-6.03%	-
May 15, 2026	369.95	378.10	366.45	378.10	377.60	-0.84%	219
May 14, 2026	383.45	383.45	376.90	381.30	380.80	4.37%	46
May 13, 2026	372.25	375.60	365.35	365.35	364.87	2.02%	72
May 12, 2026	374.15	375.45	358.10	358.10	357.63	-5.03%	46
May 11, 2026	369.15	377.05	367.40	377.05	376.55	2.67%	46
May 8, 2026	354.25	367.25	354.25	367.25	366.77	3.77%	-
May 7, 2026	364.80	366.35	353.90	353.90	353.43	-2.75%	-
May 6, 2026	352.80	363.90	352.80	363.90	363.42	4.08%	-
May 5, 2026	337.40	349.65	337.40	349.65	349.19	4.91%	-
May 4, 2026	333.90	333.90	329.45	333.30	332.86	-0.12%	5
Apr 30, 2026	320.80	333.70	320.80	333.70	333.26	2.13%	-
Apr 29, 2026	328.35	329.60	326.75	326.75	326.32	0.83%	-
Apr 28, 2026	343.20	343.20	324.05	324.05	323.62	-5.48%	86
Apr 27, 2026	355.70	355.95	342.85	342.85	342.40	-3.69%	72
Apr 24, 2026	347.70	356.00	347.70	356.00	355.53	1.79%	-
Apr 23, 2026	345.90	349.75	343.40	349.75	349.29	2.91%	61
Apr 22, 2026	338.45	342.70	338.45	339.85	339.40	1.06%	2
Apr 21, 2026	335.15	336.30	334.15	336.30	335.86	0.27%	-
Apr 20, 2026	335.10	337.80	335.10	335.40	334.96	0.72%	-
Apr 17, 2026	333.40	337.65	333.00	333.00	332.56	0.12%	-
Apr 16, 2026	340.90	341.30	329.90	332.60	332.16	1.68%	25