Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
371.37
-4.01 (-1.07%)
Feb 23, 2026, 2:16 PM EST - Market open
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 372.40 | 378.86 | 369.68 | 371.12 | - | -1.13% | 2,488,985 |
| Feb 20, 2026 | 366.27 | 377.11 | 366.27 | 375.38 | 375.38 | 1.50% | 8,166,103 |
| Feb 19, 2026 | 362.20 | 370.07 | 360.40 | 369.83 | 369.83 | 0.14% | 6,628,625 |
| Feb 18, 2026 | 361.63 | 374.00 | 359.26 | 369.30 | 368.84 | 2.83% | 8,589,662 |
| Feb 17, 2026 | 351.00 | 362.63 | 347.66 | 359.13 | 358.68 | 1.19% | 8,791,276 |
| Feb 13, 2026 | 364.95 | 376.32 | 353.26 | 354.91 | 354.47 | 8.08% | 15,706,020 |
| Feb 12, 2026 | 339.88 | 341.07 | 325.56 | 328.39 | 327.98 | -3.38% | 9,764,434 |
| Feb 11, 2026 | 337.91 | 344.34 | 330.89 | 339.88 | 339.46 | 3.29% | 7,160,914 |
| Feb 10, 2026 | 329.86 | 334.61 | 321.52 | 329.07 | 328.66 | -0.45% | 6,785,829 |
| Feb 9, 2026 | 317.56 | 332.40 | 316.10 | 330.57 | 330.16 | 2.50% | 7,458,948 |
| Feb 6, 2026 | 309.41 | 324.40 | 308.30 | 322.51 | 322.11 | 6.09% | 8,344,434 |
| Feb 5, 2026 | 300.07 | 304.35 | 292.32 | 303.99 | 303.61 | 2.15% | 8,514,321 |
| Feb 4, 2026 | 323.99 | 323.99 | 287.49 | 297.60 | 297.23 | -6.61% | 14,719,408 |
| Feb 3, 2026 | 336.94 | 338.44 | 311.95 | 318.67 | 318.27 | -2.96% | 10,697,028 |
| Feb 2, 2026 | 320.60 | 330.44 | 319.85 | 328.40 | 327.99 | 1.89% | 7,409,582 |
| Jan 30, 2026 | 332.93 | 340.95 | 321.54 | 322.32 | 321.92 | -5.57% | 9,814,060 |
| Jan 29, 2026 | 340.74 | 344.60 | 328.88 | 341.34 | 340.91 | 1.36% | 7,350,542 |
| Jan 28, 2026 | 341.93 | 344.04 | 332.96 | 336.75 | 336.33 | 1.21% | 8,470,041 |
| Jan 27, 2026 | 324.45 | 336.47 | 323.29 | 332.71 | 332.30 | 4.15% | 8,032,954 |
| Jan 26, 2026 | 322.00 | 322.00 | 316.57 | 319.46 | 319.06 | -0.91% | 4,777,183 |
| Jan 23, 2026 | 318.98 | 323.64 | 311.07 | 322.38 | 321.98 | 1.13% | 6,200,984 |
| Jan 22, 2026 | 332.99 | 333.03 | 317.46 | 318.79 | 318.39 | -1.98% | 6,036,095 |
| Jan 21, 2026 | 319.48 | 328.69 | 316.91 | 325.24 | 324.83 | 2.20% | 7,913,957 |
| Jan 20, 2026 | 316.10 | 324.49 | 315.70 | 318.23 | 317.83 | -2.68% | 9,387,315 |
| Jan 16, 2026 | 325.72 | 330.19 | 320.17 | 327.01 | 326.60 | 2.49% | 11,399,265 |
| Jan 15, 2026 | 328.08 | 331.00 | 318.83 | 319.08 | 318.68 | 5.69% | 11,262,836 |
| Jan 14, 2026 | 301.47 | 301.94 | 297.00 | 301.89 | 301.51 | -0.98% | 6,545,166 |
| Jan 13, 2026 | 307.06 | 310.64 | 302.59 | 304.87 | 304.49 | -0.77% | 7,146,521 |
| Jan 12, 2026 | 301.72 | 309.50 | 300.59 | 307.24 | 306.86 | 2.01% | 6,612,806 |
| Jan 9, 2026 | 288.40 | 302.78 | 286.50 | 301.18 | 300.80 | 6.94% | 9,427,640 |
| Jan 8, 2026 | 290.70 | 291.92 | 279.45 | 281.64 | 281.29 | -3.61% | 5,500,686 |
| Jan 7, 2026 | 292.00 | 295.25 | 290.00 | 292.20 | 291.84 | -1.29% | 6,148,356 |
| Jan 6, 2026 | 285.43 | 298.22 | 285.43 | 296.01 | 295.64 | 4.11% | 7,237,927 |
| Jan 5, 2026 | 276.12 | 287.74 | 276.12 | 284.32 | 283.97 | 5.75% | 10,398,711 |
| Jan 2, 2026 | 267.08 | 271.23 | 265.10 | 268.87 | 268.54 | 4.62% | 7,553,217 |
| Dec 31, 2025 | 261.47 | 261.83 | 255.96 | 256.99 | 256.67 | -1.15% | 3,025,778 |
| Dec 30, 2025 | 264.19 | 265.01 | 259.78 | 259.97 | 259.65 | -1.17% | 2,185,127 |
| Dec 29, 2025 | 260.82 | 264.65 | 260.00 | 263.05 | 262.72 | 0.44% | 2,601,560 |
| Dec 26, 2025 | 261.84 | 262.94 | 260.20 | 261.90 | 261.57 | 0.43% | 1,836,042 |
| Dec 24, 2025 | 260.23 | 261.48 | 259.33 | 260.78 | 260.46 | 0.21% | 1,279,508 |
| Dec 23, 2025 | 258.16 | 260.45 | 257.88 | 260.23 | 259.91 | 0.47% | 3,791,496 |
| Dec 22, 2025 | 262.83 | 262.83 | 257.60 | 259.01 | 258.69 | 1.01% | 4,181,985 |
| Dec 19, 2025 | 255.71 | 261.32 | 253.58 | 256.41 | 256.09 | 1.15% | 25,749,747 |
| Dec 18, 2025 | 259.09 | 260.82 | 252.23 | 253.50 | 253.18 | 2.11% | 8,741,172 |
| Dec 17, 2025 | 258.16 | 260.10 | 246.92 | 248.27 | 247.96 | -4.08% | 7,855,446 |
| Dec 16, 2025 | 259.79 | 261.58 | 255.30 | 258.84 | 258.52 | -0.93% | 5,859,741 |
| Dec 15, 2025 | 263.43 | 265.69 | 259.79 | 261.27 | 260.94 | 0.79% | 6,405,964 |
| Dec 12, 2025 | 267.26 | 269.71 | 257.13 | 259.21 | 258.89 | -4.04% | 6,739,294 |
| Dec 11, 2025 | 271.22 | 271.99 | 262.83 | 270.11 | 269.77 | -1.83% | 7,061,221 |
| Dec 10, 2025 | 266.77 | 276.10 | 265.86 | 275.15 | 274.81 | 3.00% | 6,244,572 |