The closing price for Applied Materials (AMAT) on Friday was $375.38. It was up 2.5% for the day (up 1.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 20 2026 21:00 | $375.38 | $375.38 | $375.38 | $375.38 | — |
February 20 2026 20:30 | $373.31 | $375.46 | $372.76 | $375.35 | 2,670,673 |
February 20 2026 19:30 | $375.00 | $375.39 | $373.05 | $373.40 | 311,301 |
February 20 2026 18:30 | $372.18 | $375.23 | $371.19 | $374.65 | 277,766 |
February 20 2026 17:30 | $369.73 | $372.86 | $368.75 | $372.09 | 1,582,352 |
February 20 2026 16:30 | $371.50 | $373.77 | $369.19 | $369.61 | 411,048 |
February 20 2026 15:30 | $372.35 | $375.47 | $371.50 | $371.58 | 528,276 |
February 20 2026 14:30 | $366.27 | $377.11 | $366.27 | $372.22 | 1,622,146 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
