The highest closing price for Applied Materials (AMAT) last month was $723, on June 30. It was up 62.6% for the month. The latest price is $590.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $697.50 | $739.67 | $696.00 | $723.00 | 16,461,200 |
June 29 2026 | $635.43 | $708.99 | $632.11 | $694.64 | 14,165,300 |
June 26 2026 | $642.76 | $660.19 | $622.00 | $626.84 | 28,138,600 |
June 25 2026 | $637.74 | $669.22 | $609.70 | $668.00 | 16,477,800 |
June 24 2026 | $585.24 | $594.27 | $569.49 | $588.97 | 10,726,700 |
June 23 2026 | $581.93 | $592.50 | $573.51 | $585.88 | 12,035,100 |
June 22 2026 | $626.22 | $641.18 | $620.69 | $640.18 | 10,737,300 |
June 18 2026 | $622.52 | $638.90 | $612.50 | $617.11 | 16,781,200 |
June 17 2026 | $592.02 | $623.35 | $590.83 | $592.92 | 11,045,500 |
June 16 2026 | $581.99 | $600.91 | $567.65 | $568.23 | 10,906,100 |
June 15 2026 | $589.98 | $599.62 | $580.51 | $585.78 | 11,664,400 |
June 12 2026 | $548.62 | $569.95 | $544.07 | $567.25 | 8,055,800 |
June 11 2026 | $522.49 | $557.62 | $519.90 | $552.64 | 12,427,700 |
June 10 2026 | $502.79 | $534.44 | $494.88 | $497.01 | 11,393,800 |
June 09 2026 | $501.72 | $525.98 | $466.51 | $499.21 | 11,731,700 |
June 08 2026 | $476.00 | $497.71 | $471.12 | $492.17 | 9,726,900 |
June 05 2026 | $479.71 | $484.90 | $452.91 | $453.01 | 11,909,400 |
June 04 2026 | $485.66 | $510.75 | $480.11 | $501.70 | 6,729,000 |
June 03 2026 | $487.95 | $508.26 | $487.36 | $500.77 | 8,964,900 |
June 02 2026 | $465.30 | $491.51 | $461.45 | $490.05 | 10,440,700 |
June 01 2026 | $444.54 | $463.88 | $438.22 | $458.17 | 6,613,700 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.