Applied Materials Inc. (AMAT) Historical Prices & Data

Apple Inc.‪$ 336.65‬-0.02‪-0.0059%‬Alphabet Inc. (google)‪$ 352.08‬1.58‪+0.45%‬Microsoft Corp.‪$ 531.30‬1.54‪+0.29%‬Tesla, Inc.‪$ 372.26‬-5.55‪-1.47%‬Bitcoin‪$ 82,500.00‬-821.81‪-0.99%‬ETH/USD‪$ 2,530.40‬-43.74‪-1.70%‬Gold‪$ 4,123.61‬23.08‪+0.56%‬Silver‪$ 59.10‬-0.54‪-0.91%‬Crude Oil‪$ 91.57‬3.16‪+3.58%‬Natural Gaz‪$ 3.22‬0.02‪+0.58%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 165.34‬-2.26‪-1.35%‬

Apple Inc.‪$ 336.65‬-0.02‪-0.0059%‬Alphabet Inc. (google)‪$ 352.08‬1.58‪+0.45%‬Microsoft Corp.‪$ 531.30‬1.54‪+0.29%‬Tesla, Inc.‪$ 372.26‬-5.55‪-1.47%‬Bitcoin‪$ 82,500.00‬-821.81‪-0.99%‬ETH/USD‪$ 2,530.40‬-43.74‪-1.70%‬Gold‪$ 4,123.61‬23.08‪+0.56%‬Silver‪$ 59.10‬-0.54‪-0.91%‬Crude Oil‪$ 91.57‬3.16‪+3.58%‬Natural Gaz‪$ 3.22‬0.02‪+0.58%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 165.34‬-2.26‪-1.35%‬

NASDAQ

Currency in USD

520.65

-9.62 (-1.81%)

Closed

Oct 7, 2026

Day's Range

514.01

524.93

52 wk Range

203.40

739.67

Historical Data

Time	Open	High	Low	Close	Volume
Jul 9, 2026	627.31	629.97	585.45	588.65	14.41M
Jul 10, 2026	578.23	609.21	573.39	602.50	6.27M
Jul 13, 2026	582.01	590.02	568.15	575.39	7.56M
Jul 14, 2026	613.90	614.14	584.00	595.70	6.51M
Jul 15, 2026	610.38	611.71	557.15	579.42	8.16M
Jul 16, 2026	562.53	591.09	557.27	560.92	8.40M
Jul 17, 2026	532.40	551.17	513.21	529.65	10.32M
Jul 20, 2026	545.63	554.98	522.96	525.70	6.55M
Jul 21, 2026	564.95	572.50	552.00	564.54	7.63M
Jul 22, 2026	544.31	563.34	543.17	553.91	4.96M

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 7, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup