VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Applied Materials (NASDAQ: AMAT)
AMAT · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
377.24
1 day
+0.44%
~30 days
-20.46%
1 year
+64.91%
Period high
739.67
Period low
203.40
Daily closes — 1 year
High 723.00 · Low 220.23 · Base 100.00 (2025-10-24) → 377.24 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 375.37 | 384.33 | 372.80 | 377.24 | 6,891,867 |
| 2026-10-22 | 383.32 | 389.82 | 375.16 | 375.58 | 13,021,000 |
| 2026-10-21 | 410.64 | 414.00 | 406.19 | 408.94 | 6,313,100 |
| 2026-10-20 | 405.56 | 412.46 | 399.03 | 404.98 | 6,856,500 |
| 2026-10-19 | 425.60 | 427.66 | 412.69 | 413.11 | 6,750,300 |
| 2026-10-16 | 420.26 | 426.81 | 407.26 | 409.29 | 8,551,500 |
| 2026-10-15 | 431.72 | 434.56 | 418.24 | 430.01 | 12,167,300 |
| 2026-10-14 | 454.14 | 459.48 | 445.54 | 446.63 | 8,508,100 |
| 2026-10-13 | 485.40 | 485.63 | 452.81 | 464.24 | 10,876,600 |
| 2026-10-12 | 501.02 | 501.46 | 491.83 | 497.53 | 4,169,800 |
| 2026-10-09 | 518.38 | 519.71 | 504.80 | 507.03 | 3,339,100 |
| 2026-10-08 | 509.94 | 523.34 | 502.65 | 509.57 | 6,767,300 |
| 2026-10-07 | 516.91 | 524.93 | 514.01 | 520.65 | 3,776,200 |
| 2026-10-06 | 546.00 | 546.00 | 526.52 | 530.27 | 4,876,100 |
| 2026-10-05 | 540.99 | 545.81 | 533.59 | 542.28 | 4,644,000 |
| 2026-10-02 | 543.21 | 547.25 | 535.10 | 540.04 | 6,074,600 |
| 2026-10-01 | 516.65 | 533.88 | 515.51 | 529.30 | 6,079,500 |
| 2026-09-30 | 513.82 | 515.42 | 506.78 | 511.38 | 6,265,900 |
| 2026-09-29 | 504.71 | 513.28 | 499.17 | 512.01 | 7,161,200 |
| 2026-09-28 | 482.20 | 487.45 | 471.38 | 486.76 | 6,092,100 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies