Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily AMAT open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
AMAT sits in the top 7% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $427.50 | $415.88 | $426.85 | +4.90% | 6,563,252 |
| 2026-05-19 | $415.46 | $397.37 | $406.91 | -1.61% | 8,418,700 |
| 2026-05-18 | $441.71 | $408.09 | $413.57 | -5.28% | 8,265,000 |
| 2026-05-15 | $444.50 | $421.56 | $436.62 | -0.89% | 12,768,700 |
| 2026-05-14 | $448.45 | $438.00 | $440.56 | +0.90% | 14,936,200 |
| 2026-05-13 | $440.50 | $422.30 | $436.61 | +1.25% | 7,839,400 |
| 2026-05-12 | $437.05 | $416.56 | $431.20 | -2.80% | 9,319,400 |
| 2026-05-11 | $448.45 | $437.27 | $443.62 | +1.88% | 8,324,000 |
| 2026-05-08 | $438.04 | $417.90 | $435.44 | +6.04% | 8,165,200 |
| 2026-05-07 | $427.70 | $406.01 | $410.64 | -4.19% | 7,741,800 |
| 2026-05-06 | $432.81 | $417.75 | $428.62 | +4.33% | 7,241,200 |
| 2026-05-05 | $414.50 | $400.25 | $410.82 | +4.97% | 6,321,100 |
| 2026-05-04 | $401.00 | $385.65 | $391.38 | +0.59% | 5,062,300 |
| 2026-05-01 | $398.64 | $386.20 | $389.08 | -1.37% | 4,586,500 |
| 2026-04-30 | $396.01 | $384.56 | $394.49 | +3.11% | 7,050,000 |
| 2026-04-29 | $386.01 | $377.07 | $382.59 | +0.39% | 5,116,400 |
| 2026-04-28 | $390.07 | $377.80 | $381.11 | -5.87% | 10,396,200 |
| 2026-04-27 | $417.00 | $398.00 | $404.86 | -2.92% | 5,663,400 |
| 2026-04-24 | $420.50 | $410.31 | $417.04 | +3.25% | 6,159,600 |
| 2026-04-23 | $413.82 | $397.14 | $403.91 | +0.11% | 4,420,800 |
| 2026-04-22 | $404.08 | $391.26 | $403.48 | +2.32% | 5,268,100 |
| 2026-04-21 | $397.51 | $391.06 | $394.33 | +0.69% | 5,414,900 |
| 2026-04-20 | $398.49 | $390.38 | $391.62 | -1.34% | 3,747,500 |
| 2026-04-17 | $400.50 | $390.41 | $396.94 | +1.81% | 6,017,900 |
| 2026-04-16 | $393.51 | $384.30 | $389.90 | -1.11% | 5,113,000 |
| 2026-04-15 | $394.61 | $379.68 | $394.26 | -0.35% | 5,925,100 |
| 2026-04-14 | $401.05 | $391.01 | $395.64 | -0.02% | 5,353,200 |
| 2026-04-13 | $400.50 | $389.59 | $395.73 | -0.94% | 5,246,600 |
| 2026-04-10 | $407.29 | $398.98 | $399.49 | +0.42% | 6,399,900 |
| 2026-04-09 | $398.74 | $385.13 | $397.81 | +3.13% | 5,373,600 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The AMAT Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily AMAT bars by default; the underlying provider feed reaches back to Applied Materials Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
