The highest closing price for Applied Materials (AMAT) last month was $394.95, on February 25. It was up 16.3% for the month. The latest price is $346.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $365.94 | $378.58 | $365.61 | $372.30 | 9,041,400 |
February 26 2026 | $391.80 | $393.47 | $366.54 | $375.72 | 7,717,100 |
February 25 2026 | $385.00 | $395.95 | $384.00 | $394.95 | 9,745,000 |
February 24 2026 | $376.59 | $380.51 | $368.00 | $377.93 | 5,711,800 |
February 23 2026 | $372.40 | $378.86 | $369.68 | $373.55 | 6,077,400 |
February 20 2026 | $366.27 | $377.11 | $366.27 | $375.38 | 8,178,700 |
February 19 2026 | $362.20 | $370.07 | $360.40 | $369.83 | 6,640,100 |
February 18 2026 | $361.18 | $373.53 | $358.81 | $368.84 | 8,784,300 |
February 17 2026 | $350.56 | $362.18 | $347.23 | $358.68 | 8,791,300 |
February 13 2026 | $364.50 | $375.85 | $352.82 | $354.47 | 15,706,020 |
February 12 2026 | $339.46 | $340.65 | $325.15 | $327.98 | 9,764,434 |
February 11 2026 | $337.48 | $343.91 | $330.48 | $339.46 | 7,160,914 |
February 10 2026 | $329.44 | $334.19 | $321.12 | $328.66 | 6,785,829 |
February 09 2026 | $317.16 | $331.99 | $315.71 | $330.16 | 7,458,948 |
February 06 2026 | $309.02 | $324.00 | $307.91 | $322.11 | 8,344,434 |
February 05 2026 | $299.70 | $303.97 | $291.96 | $303.61 | 8,514,321 |
February 04 2026 | $323.59 | $323.59 | $287.13 | $297.23 | 14,719,410 |
February 03 2026 | $336.52 | $338.02 | $311.56 | $318.27 | 10,697,030 |
February 02 2026 | $320.20 | $330.03 | $319.45 | $327.99 | 7,409,582 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
