Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
304.87
-2.37 (-0.77%)
At close: Jan 13, 2026, 4:00 PM EST
305.18
+0.31 (0.10%)
After-hours: Jan 13, 2026, 7:59 PM EST
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 307.06 | 310.64 | 302.59 | 304.87 | 304.87 | -0.77% | 6,611,891 |
| Jan 12, 2026 | 301.72 | 309.50 | 300.59 | 307.24 | 307.24 | 2.01% | 6,576,449 |
| Jan 9, 2026 | 288.40 | 302.78 | 286.50 | 301.18 | 301.18 | 6.94% | 9,364,360 |
| Jan 8, 2026 | 290.70 | 291.92 | 279.45 | 281.64 | 281.64 | -3.61% | 5,274,487 |
| Jan 7, 2026 | 292.00 | 295.25 | 290.00 | 292.20 | 292.20 | -1.29% | 6,071,445 |
| Jan 6, 2026 | 285.43 | 298.22 | 285.43 | 296.01 | 296.01 | 4.11% | 7,223,060 |
| Jan 5, 2026 | 276.12 | 287.74 | 276.12 | 284.32 | 284.32 | 5.75% | 10,082,913 |
| Jan 2, 2026 | 267.08 | 271.23 | 265.10 | 268.87 | 268.87 | 4.62% | 7,509,185 |
| Dec 31, 2025 | 261.47 | 261.83 | 255.96 | 256.99 | 256.99 | -1.15% | 3,010,075 |
| Dec 30, 2025 | 264.19 | 265.01 | 259.78 | 259.97 | 259.97 | -1.17% | 2,177,764 |
| Dec 29, 2025 | 260.82 | 264.65 | 260.00 | 263.05 | 263.05 | 0.44% | 2,301,035 |
| Dec 26, 2025 | 261.84 | 262.94 | 260.20 | 261.90 | 261.90 | 0.43% | 1,741,548 |
| Dec 24, 2025 | 260.23 | 261.48 | 259.33 | 260.78 | 260.78 | 0.21% | 1,216,210 |
| Dec 23, 2025 | 258.16 | 260.45 | 257.88 | 260.23 | 260.23 | 0.47% | 3,610,429 |
| Dec 22, 2025 | 262.83 | 262.83 | 257.60 | 259.01 | 259.01 | 1.01% | 3,996,990 |
| Dec 19, 2025 | 255.71 | 261.32 | 253.58 | 256.41 | 256.41 | 1.15% | 25,290,791 |
| Dec 18, 2025 | 259.09 | 260.82 | 252.23 | 253.50 | 253.50 | 2.11% | 8,739,867 |
| Dec 17, 2025 | 258.16 | 260.10 | 246.92 | 248.27 | 248.27 | -4.08% | 7,677,918 |
| Dec 16, 2025 | 259.79 | 261.58 | 255.30 | 258.84 | 258.84 | -0.93% | 5,656,815 |
| Dec 15, 2025 | 263.43 | 265.69 | 259.79 | 261.27 | 261.27 | 0.79% | 6,185,848 |
| Dec 12, 2025 | 267.26 | 269.71 | 257.13 | 259.21 | 259.21 | -4.04% | 6,629,056 |
| Dec 11, 2025 | 271.22 | 271.99 | 262.83 | 270.11 | 270.11 | -1.83% | 6,931,260 |
| Dec 10, 2025 | 266.77 | 276.10 | 265.86 | 275.15 | 275.15 | 3.00% | 6,162,887 |
| Dec 9, 2025 | 266.07 | 268.71 | 264.73 | 267.14 | 267.14 | -0.38% | 4,060,965 |
| Dec 8, 2025 | 269.50 | 272.16 | 266.54 | 268.16 | 268.16 | 0.06% | 5,277,206 |
| Dec 5, 2025 | 269.79 | 273.59 | 267.36 | 268.00 | 268.00 | -0.53% | 5,342,839 |
| Dec 4, 2025 | 268.34 | 272.77 | 266.00 | 269.44 | 269.44 | 0.30% | 6,345,834 |
| Dec 3, 2025 | 265.30 | 269.15 | 259.71 | 268.63 | 268.63 | 1.24% | 7,895,419 |
| Dec 2, 2025 | 255.63 | 267.05 | 255.63 | 265.33 | 265.33 | 4.15% | 9,138,108 |
| Dec 1, 2025 | 250.23 | 255.79 | 248.53 | 254.75 | 254.75 | 0.99% | 6,195,109 |
| Nov 28, 2025 | 250.80 | 252.48 | 247.85 | 252.25 | 252.25 | 0.91% | 2,916,326 |
| Nov 26, 2025 | 242.83 | 252.66 | 242.83 | 249.97 | 249.97 | 3.10% | 8,791,060 |
| Nov 25, 2025 | 237.55 | 244.62 | 233.14 | 242.46 | 242.46 | 5.00% | 8,330,341 |
| Nov 24, 2025 | 222.86 | 233.20 | 222.86 | 230.91 | 230.91 | 3.08% | 8,806,555 |
| Nov 21, 2025 | 219.20 | 228.16 | 215.50 | 224.01 | 224.01 | 1.71% | 8,596,770 |
| Nov 20, 2025 | 238.79 | 240.76 | 218.96 | 220.23 | 220.23 | -6.34% | 9,263,965 |
| Nov 19, 2025 | 227.29 | 235.91 | 226.50 | 235.13 | 234.67 | 4.45% | 8,870,502 |
| Nov 18, 2025 | 226.48 | 227.62 | 219.42 | 225.12 | 224.68 | -1.57% | 12,167,355 |
| Nov 17, 2025 | 224.20 | 231.71 | 223.26 | 228.71 | 228.26 | 1.19% | 8,713,644 |
| Nov 14, 2025 | 203.75 | 226.16 | 203.40 | 226.01 | 225.57 | 1.25% | 15,254,389 |
| Nov 13, 2025 | 227.39 | 229.00 | 219.63 | 223.23 | 222.79 | -3.25% | 13,465,856 |
| Nov 12, 2025 | 231.23 | 231.84 | 228.90 | 230.73 | 230.28 | 0.90% | 5,955,373 |
| Nov 11, 2025 | 232.57 | 233.25 | 227.00 | 228.67 | 228.22 | -2.73% | 6,237,600 |
| Nov 10, 2025 | 236.23 | 236.54 | 232.06 | 235.08 | 234.62 | 2.18% | 7,673,744 |
| Nov 7, 2025 | 232.27 | 232.52 | 223.38 | 230.07 | 229.62 | -1.48% | 6,892,795 |
| Nov 6, 2025 | 240.77 | 240.77 | 232.93 | 233.53 | 233.07 | -3.06% | 9,278,439 |
| Nov 5, 2025 | 230.19 | 241.91 | 230.10 | 240.89 | 240.42 | 4.65% | 7,230,832 |
| Nov 4, 2025 | 231.42 | 236.97 | 229.77 | 230.19 | 229.74 | -3.16% | 6,896,422 |
| Nov 3, 2025 | 235.67 | 239.79 | 234.00 | 237.71 | 237.24 | 1.98% | 6,160,630 |
| Oct 31, 2025 | 233.74 | 237.91 | 230.45 | 233.10 | 232.64 | 0.24% | 6,532,964 |