The highest closing price for Applied Materials (AMAT) all-time was $722.23, on June 30. The latest price is $453.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $450.72 | $474.04 | $426.13 | $468.85 | 35,927,976 |
August 2026 | $498.33 | $563.16 | $453.91 | $458.39 | 151,186,500 |
July 2026 | $667.70 | $693.04 | $435.86 | $507.13 | 200,319,700 |
June 2026 | $444.07 | $738.88 | $437.75 | $722.23 | 257,132,800 |
May 2026 | $388.55 | $461.91 | $384.76 | $449.58 | 153,764,500 |
April 2026 | $344.49 | $419.53 | $336.47 | $393.58 | 117,069,200 |
March 2026 | $365.73 | $379.11 | $315.93 | $341.00 | 152,349,600 |
February 2026 | $319.46 | $395.04 | $286.47 | $371.44 | 167,247,800 |
January 2026 | $266.13 | $343.38 | $264.16 | $321.18 | 157,216,300 |
December 2025 | $249.34 | $275.12 | $246.04 | $256.08 | 138,720,300 |
November 2025 | $234.37 | $251.76 | $202.28 | $251.35 | 161,502,600 |
October 2025 | $203.61 | $241.17 | $202.49 | $231.82 | 181,463,000 |
September 2025 | $155.86 | $209.34 | $153.62 | $203.61 | 186,624,600 |
August 2025 | $175.13 | $189.55 | $156.62 | $159.88 | 171,943,500 |
July 2025 | $180.92 | $199.43 | $173.05 | $178.56 | 136,469,100 |
June 2025 | $154.49 | $184.25 | $154.13 | $181.54 | 138,942,100 |
May 2025 | $149.95 | $174.41 | $147.08 | $155.44 | 159,592,600 |
April 2025 | $142.49 | $150.91 | $122.36 | $149.03 | 203,002,500 |
March 2025 | $157.95 | $158.53 | $139.59 | $143.50 | 143,664,300 |
February 2025 | $172.97 | $182.04 | $152.23 | $156.31 | 132,761,800 |
January 2025 | $162.26 | $197.86 | $160.64 | $177.93 | 135,502,200 |
December 2024 | $173.12 | $183.21 | $156.83 | $160.45 | 140,727,900 |
November 2024 | $178.97 | $191.27 | $164.22 | $172.36 | 140,357,400 |
October 2024 | $200.21 | $212.30 | $176.46 | $178.72 | 138,462,500 |
September 2024 | $190.04 | $208.81 | $170.66 | $198.87 | 136,165,000 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.