The closing price for Applied Materials (AMAT) on Friday was $567.25. It was up 3.4% for the day (up 2.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 12 2026 20:00 | $567.25 | $567.25 | $567.25 | $567.25 | — |
June 12 2026 19:30 | $566.95 | $569.52 | $564.14 | $567.19 | 949,271 |
June 12 2026 18:30 | $568.79 | $569.87 | $565.08 | $567.03 | 547,185 |
June 12 2026 17:30 | $567.67 | $569.92 | $565.81 | $568.59 | 587,247 |
June 12 2026 16:30 | $564.99 | $569.24 | $564.48 | $567.67 | 607,492 |
June 12 2026 15:30 | $564.03 | $567.80 | $556.75 | $565.27 | 1,017,924 |
June 12 2026 14:30 | $551.47 | $564.13 | $550.26 | $564.03 | 953,063 |
June 12 2026 13:30 | $548.62 | $557.00 | $544.07 | $551.52 | 1,613,395 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.