Applied Materials, Inc. (NEO:AMAT)
Canada
· Delayed Price · Currency is CAD 19.85
+0.64 (3.33%)
May 13, 2025, 4:00 PM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.46 | 19.88 | 19.46 | 19.85 | - | 3.33% | 18,047 |
| May 12, 2025 | 19.11 | 19.37 | 19.00 | 19.21 | - | 7.80% | 45,252 |
| May 9, 2025 | 18.06 | 18.06 | 17.82 | 17.82 | - | -0.34% | 3,379 |
| May 8, 2025 | 17.96 | 18.10 | 17.88 | 17.88 | - | -0.06% | 1,854 |
| May 7, 2025 | 17.64 | 17.89 | 17.46 | 17.89 | - | 1.94% | 26,305 |
| May 6, 2025 | 17.46 | 17.55 | 17.46 | 17.55 | - | -1.74% | 1,359 |
| May 5, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | - | 0.28% | 732 |
| May 2, 2025 | 17.52 | 17.81 | 17.52 | 17.81 | - | 4.40% | 2,358 |
| May 1, 2025 | 17.32 | 17.40 | 17.06 | 17.06 | - | 2.34% | 4,453 |
| Apr 30, 2025 | 16.86 | 16.86 | 16.55 | 16.67 | - | -3.25% | 3,454 |
| Apr 29, 2025 | 17.15 | 17.28 | 17.14 | 17.23 | - | -0.23% | 4,753 |
| Apr 28, 2025 | 17.32 | 17.32 | 16.93 | 17.27 | - | 0.29% | 1,710 |
| Apr 25, 2025 | 17.00 | 17.26 | 17.00 | 17.22 | - | - | 1,572 |
| Apr 24, 2025 | 16.97 | 17.22 | 16.80 | 17.22 | - | 4.49% | 13,902 |
| Apr 23, 2025 | 16.65 | 16.75 | 16.37 | 16.48 | - | 3.97% | 5,506 |
| Apr 22, 2025 | 15.79 | 15.91 | 15.68 | 15.85 | - | 1.86% | 5,866 |
| Apr 21, 2025 | 15.45 | 15.56 | 15.32 | 15.56 | - | -1.27% | 1,992 |
| Apr 17, 2025 | 15.79 | 16.00 | 15.75 | 15.76 | - | -0.57% | 2,720 |
| Apr 16, 2025 | 15.98 | 16.00 | 15.42 | 15.85 | - | -4.75% | 2,234 |
| Apr 15, 2025 | 16.58 | 16.64 | 16.57 | 16.64 | - | -0.12% | 2,251 |
| Apr 14, 2025 | 16.78 | 16.78 | 16.53 | 16.66 | - | - | 7,092,097 |
| Apr 11, 2025 | 15.86 | 16.66 | 15.86 | 16.66 | - | 13.10% | 1,509 |
| Apr 10, 2025 | 16.61 | 16.61 | 14.73 | 14.73 | - | - | 818 |
| Apr 9, 2025 | 14.71 | 17.25 | 14.71 | 14.73 | - | - | 24,950 |
| Apr 8, 2025 | 15.98 | 16.06 | 14.58 | 14.73 | - | -3.35% | 12,464 |
| Apr 7, 2025 | 14.31 | 15.62 | 14.31 | 15.24 | - | 3.32% | 14,106 |
| Apr 4, 2025 | 15.06 | 15.06 | 14.45 | 14.75 | - | -5.45% | 2,708 |
| Apr 3, 2025 | 16.17 | 16.17 | 15.59 | 15.60 | - | -7.80% | 4,789 |
| Apr 2, 2025 | 16.77 | 16.92 | 16.74 | 16.92 | - | 1.56% | 593 |
| Apr 1, 2025 | 16.55 | 16.68 | 16.30 | 16.66 | - | 1.09% | 3,316 |
| Mar 31, 2025 | 16.31 | 16.49 | 16.30 | 16.48 | - | -1.14% | 3,002 |
| Mar 28, 2025 | 17.05 | 17.05 | 16.58 | 16.67 | - | -1.65% | 1,336 |
| Mar 27, 2025 | 17.00 | 17.07 | 16.90 | 16.95 | - | -1.45% | 4,816 |
| Mar 26, 2025 | 17.32 | 17.32 | 17.20 | 17.20 | - | -2.38% | 262 |
| Mar 25, 2025 | 17.59 | 17.62 | 17.56 | 17.62 | - | -1.40% | 922 |
| Mar 24, 2025 | 17.77 | 17.90 | 17.77 | 17.87 | - | 2.94% | 4,003 |
| Mar 21, 2025 | 17.29 | 17.40 | 17.25 | 17.36 | - | -2.09% | 838 |
| Mar 20, 2025 | 17.57 | 17.73 | 17.57 | 17.73 | - | -0.78% | 1,157 |
| Mar 19, 2025 | 17.75 | 17.87 | 17.75 | 17.87 | - | 1.02% | 393 |
| Mar 18, 2025 | 17.62 | 17.71 | 17.60 | 17.69 | - | -1.61% | 1,332 |
| Mar 17, 2025 | 17.71 | 18.00 | 17.71 | 17.98 | - | 0.78% | 770 |
| Mar 14, 2025 | 17.88 | 17.88 | 17.84 | 17.84 | - | 3.48% | 1,366 |
| Mar 13, 2025 | 17.10 | 17.27 | 17.10 | 17.24 | - | 0.76% | 1,168 |
| Mar 12, 2025 | 17.28 | 17.28 | 17.11 | 17.11 | - | 0.12% | 1,281 |
| Mar 11, 2025 | 17.17 | 17.17 | 16.88 | 17.09 | - | -0.81% | 4,478 |
| Mar 10, 2025 | 17.50 | 17.50 | 17.17 | 17.23 | - | -4.01% | 4,988 |
| Mar 7, 2025 | 17.44 | 17.95 | 17.44 | 17.95 | - | 2.63% | 3,426 |
| Mar 6, 2025 | 17.40 | 17.50 | 17.21 | 17.49 | - | -2.35% | 3,338 |
| Mar 5, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | - | -0.06% | 212 |
| Mar 4, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | - | - | - |