Applied Materials, Inc. (NEO:AMAT)
Canada
· Delayed Price · Currency is CAD 18.42
-3.01 (-14.05%)
Aug 15, 2025, 4:00 PM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.53 | 19.02 | 18.40 | 18.42 | - | -14.05% | 99,799 |
| Aug 14, 2025 | 21.36 | 21.58 | 21.36 | 21.43 | - | -0.83% | 8,865 |
| Aug 13, 2025 | 21.57 | 21.71 | 21.51 | 21.61 | - | 0.89% | 2,915 |
| Aug 12, 2025 | 21.41 | 21.48 | 21.41 | 21.42 | - | 2.15% | 2,567 |
| Aug 11, 2025 | 21.41 | 21.54 | 20.97 | 20.97 | - | -0.14% | 6,477 |
| Aug 8, 2025 | 20.85 | 21.05 | 20.85 | 21.00 | - | 0.96% | 2,445 |
| Aug 7, 2025 | 21.07 | 21.25 | 20.78 | 20.80 | - | 2.56% | 6,127 |
| Aug 6, 2025 | 20.21 | 20.30 | 20.17 | 20.28 | - | -0.54% | 4,412 |
| Aug 5, 2025 | 20.25 | 20.43 | 20.21 | 20.39 | - | -0.34% | 5,431 |
| Aug 1, 2025 | 20.20 | 20.55 | 20.09 | 20.46 | - | 0.54% | 4,141 |
| Jul 31, 2025 | 20.18 | 20.58 | 19.87 | 20.35 | - | -5.00% | 12,704 |
| Jul 30, 2025 | 21.62 | 21.62 | 21.42 | 21.42 | - | -0.19% | 325 |
| Jul 29, 2025 | 21.85 | 21.88 | 21.46 | 21.46 | - | -1.24% | 4,145 |
| Jul 28, 2025 | 21.54 | 21.73 | 21.54 | 21.73 | - | 2.74% | 7,753 |
| Jul 25, 2025 | 21.20 | 21.20 | 20.98 | 21.15 | - | -1.40% | 8,786 |
| Jul 24, 2025 | 21.60 | 21.61 | 21.45 | 21.45 | - | 0.61% | 4,382 |
| Jul 23, 2025 | 21.32 | 21.46 | 21.22 | 21.32 | - | -0.28% | 5,795 |
| Jul 22, 2025 | 21.81 | 21.94 | 21.15 | 21.38 | - | -2.69% | 186,767 |
| Jul 21, 2025 | 21.62 | 22.10 | 21.62 | 21.97 | - | 1.20% | 8,944 |
| Jul 18, 2025 | 22.00 | 22.02 | 21.68 | 21.71 | - | -1.09% | 2,709 |
| Jul 17, 2025 | 22.00 | 22.04 | 21.90 | 21.95 | - | -1.17% | 1,431 |
| Jul 16, 2025 | 22.12 | 22.21 | 21.65 | 22.21 | - | -2.37% | 15,450 |
| Jul 15, 2025 | 22.77 | 22.85 | 22.67 | 22.75 | - | 1.25% | 5,809 |
| Jul 14, 2025 | 22.44 | 22.59 | 22.18 | 22.47 | - | -0.71% | 6,066 |
| Jul 11, 2025 | 22.43 | 22.63 | 22.43 | 22.63 | - | 0.31% | 5,825 |
| Jul 10, 2025 | 22.54 | 22.69 | 22.54 | 22.56 | - | 1.35% | 7,261 |
| Jul 9, 2025 | 22.49 | 22.49 | 22.26 | 22.26 | - | 0.09% | 1,999 |
| Jul 8, 2025 | 22.05 | 22.24 | 22.00 | 22.24 | - | 2.21% | 1,355 |
| Jul 7, 2025 | 21.60 | 21.77 | 21.60 | 21.76 | - | 3.37% | 7,263 |
| Jul 4, 2025 | 21.80 | 21.80 | 21.05 | 21.05 | - | -3.40% | 1,135 |
| Jul 3, 2025 | 21.65 | 21.79 | 21.65 | 21.79 | - | 0.28% | 1,729 |
| Jul 2, 2025 | 20.89 | 21.73 | 20.77 | 21.73 | - | 4.12% | 5,527 |
| Jun 30, 2025 | 20.90 | 21.05 | 20.87 | 20.87 | - | -0.14% | 8,670 |
| Jun 27, 2025 | 21.11 | 21.11 | 20.70 | 20.90 | - | -0.29% | 4,651 |
| Jun 26, 2025 | 20.85 | 20.96 | 20.85 | 20.96 | - | -0.05% | 1,358 |
| Jun 25, 2025 | 20.82 | 20.97 | 20.70 | 20.97 | - | 2.04% | 2,974 |
| Jun 24, 2025 | 20.16 | 20.55 | 20.16 | 20.55 | - | 4.85% | 14,182 |
| Jun 23, 2025 | 19.44 | 19.60 | 19.44 | 19.60 | - | 1.66% | 4,739 |
| Jun 20, 2025 | 20.10 | 20.10 | 19.16 | 19.28 | - | -2.33% | 14,089 |
| Jun 19, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | - | - | - |
| Jun 18, 2025 | 19.90 | 19.95 | 19.74 | 19.74 | - | -0.65% | 2,484 |
| Jun 17, 2025 | 20.33 | 20.33 | 19.87 | 19.87 | - | -1.44% | 28,537 |
| Jun 16, 2025 | 19.80 | 20.16 | 19.80 | 20.16 | - | 3.38% | 9,476 |
| Jun 13, 2025 | 19.58 | 19.78 | 19.46 | 19.50 | - | -2.50% | 9,261 |
| Jun 12, 2025 | 19.77 | 20.00 | 19.76 | 20.00 | - | 1.21% | 2,852 |
| Jun 11, 2025 | 19.91 | 20.04 | 19.50 | 19.76 | - | -0.50% | 23,071 |
| Jun 10, 2025 | 19.41 | 19.91 | 19.41 | 19.86 | - | 2.32% | 7,312 |
| Jun 9, 2025 | 19.21 | 19.58 | 19.20 | 19.41 | - | 1.84% | 34,982 |
| Jun 6, 2025 | 18.97 | 19.37 | 18.97 | 19.06 | - | 1.60% | 7,807 |
| Jun 5, 2025 | 18.64 | 18.91 | 18.60 | 18.76 | - | 1.30% | 7,017 |