Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
328.40
+6.08 (1.89%)
At close: Feb 2, 2026, 4:00 PM EST
333.30
+4.90 (1.49%)
Pre-market: Feb 3, 2026, 8:02 AM EST
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 320.60 | 330.44 | 319.85 | 328.40 | 328.40 | 1.89% | 7,229,182 |
| Jan 30, 2026 | 332.93 | 340.95 | 321.54 | 322.32 | 322.32 | -5.57% | 9,809,095 |
| Jan 29, 2026 | 340.74 | 344.60 | 328.88 | 341.34 | 341.34 | 1.36% | 7,350,542 |
| Jan 28, 2026 | 341.93 | 344.04 | 332.96 | 336.75 | 336.75 | 1.21% | 8,470,041 |
| Jan 27, 2026 | 324.45 | 336.47 | 323.29 | 332.71 | 332.71 | 4.15% | 8,032,954 |
| Jan 26, 2026 | 322.00 | 322.00 | 316.57 | 319.46 | 319.46 | -0.91% | 4,777,183 |
| Jan 23, 2026 | 318.98 | 323.64 | 311.07 | 322.38 | 322.38 | 1.13% | 6,200,984 |
| Jan 22, 2026 | 332.99 | 333.03 | 317.46 | 318.79 | 318.79 | -1.98% | 6,036,095 |
| Jan 21, 2026 | 319.48 | 328.69 | 316.91 | 325.24 | 325.24 | 2.20% | 7,913,957 |
| Jan 20, 2026 | 316.10 | 324.49 | 315.70 | 318.23 | 318.23 | -2.68% | 9,387,315 |
| Jan 16, 2026 | 325.72 | 330.19 | 320.17 | 327.01 | 327.01 | 2.49% | 11,399,265 |
| Jan 15, 2026 | 328.08 | 331.00 | 318.83 | 319.08 | 319.08 | 5.69% | 11,262,836 |
| Jan 14, 2026 | 301.47 | 301.94 | 297.00 | 301.89 | 301.89 | -0.98% | 6,545,166 |
| Jan 13, 2026 | 307.06 | 310.64 | 302.59 | 304.87 | 304.87 | -0.77% | 7,146,521 |
| Jan 12, 2026 | 301.72 | 309.50 | 300.59 | 307.24 | 307.24 | 2.01% | 6,612,806 |
| Jan 9, 2026 | 288.40 | 302.78 | 286.50 | 301.18 | 301.18 | 6.94% | 9,427,640 |
| Jan 8, 2026 | 290.70 | 291.92 | 279.45 | 281.64 | 281.64 | -3.61% | 5,500,686 |
| Jan 7, 2026 | 292.00 | 295.25 | 290.00 | 292.20 | 292.20 | -1.29% | 6,148,356 |
| Jan 6, 2026 | 285.43 | 298.22 | 285.43 | 296.01 | 296.01 | 4.11% | 7,237,927 |
| Jan 5, 2026 | 276.12 | 287.74 | 276.12 | 284.32 | 284.32 | 5.75% | 10,398,711 |
| Jan 2, 2026 | 267.08 | 271.23 | 265.10 | 268.87 | 268.87 | 4.62% | 7,553,217 |
| Dec 31, 2025 | 261.47 | 261.83 | 255.96 | 256.99 | 256.99 | -1.15% | 3,025,778 |
| Dec 30, 2025 | 264.19 | 265.01 | 259.78 | 259.97 | 259.97 | -1.17% | 2,185,127 |
| Dec 29, 2025 | 260.82 | 264.65 | 260.00 | 263.05 | 263.05 | 0.44% | 2,601,560 |
| Dec 26, 2025 | 261.84 | 262.94 | 260.20 | 261.90 | 261.90 | 0.43% | 1,836,042 |
| Dec 24, 2025 | 260.23 | 261.48 | 259.33 | 260.78 | 260.78 | 0.21% | 1,279,508 |
| Dec 23, 2025 | 258.16 | 260.45 | 257.88 | 260.23 | 260.23 | 0.47% | 3,791,496 |
| Dec 22, 2025 | 262.83 | 262.83 | 257.60 | 259.01 | 259.01 | 1.01% | 4,181,985 |
| Dec 19, 2025 | 255.71 | 261.32 | 253.58 | 256.41 | 256.41 | 1.15% | 25,749,747 |
| Dec 18, 2025 | 259.09 | 260.82 | 252.23 | 253.50 | 253.50 | 2.11% | 8,741,172 |
| Dec 17, 2025 | 258.16 | 260.10 | 246.92 | 248.27 | 248.27 | -4.08% | 7,855,446 |
| Dec 16, 2025 | 259.79 | 261.58 | 255.30 | 258.84 | 258.84 | -0.93% | 5,859,741 |
| Dec 15, 2025 | 263.43 | 265.69 | 259.79 | 261.27 | 261.27 | 0.79% | 6,405,964 |
| Dec 12, 2025 | 267.26 | 269.71 | 257.13 | 259.21 | 259.21 | -4.04% | 6,739,294 |
| Dec 11, 2025 | 271.22 | 271.99 | 262.83 | 270.11 | 270.11 | -1.83% | 7,061,221 |
| Dec 10, 2025 | 266.77 | 276.10 | 265.86 | 275.15 | 275.15 | 3.00% | 6,244,572 |
| Dec 9, 2025 | 266.07 | 268.71 | 264.73 | 267.14 | 267.14 | -0.38% | 4,062,592 |
| Dec 8, 2025 | 269.50 | 272.16 | 266.54 | 268.16 | 268.16 | 0.06% | 5,338,147 |
| Dec 5, 2025 | 269.79 | 273.59 | 267.36 | 268.00 | 268.00 | -0.53% | 5,373,412 |
| Dec 4, 2025 | 268.34 | 272.77 | 266.00 | 269.44 | 269.44 | 0.30% | 6,348,761 |
| Dec 3, 2025 | 265.30 | 269.15 | 259.71 | 268.63 | 268.63 | 1.24% | 7,999,577 |
| Dec 2, 2025 | 255.63 | 267.05 | 255.63 | 265.33 | 265.33 | 4.15% | 9,196,769 |
| Dec 1, 2025 | 250.23 | 255.79 | 248.53 | 254.75 | 254.75 | 0.99% | 6,842,394 |
| 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 |