Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
348.47
-5.33 (-1.51%)
At close: Apr 2, 2026, 4:00 PM EDT
348.21
-0.26 (-0.07%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 338.00 | 354.31 | 337.25 | 348.47 | 348.47 | -1.51% | 4,252,625 |
| Apr 1, 2026 | 345.29 | 359.00 | 341.43 | 353.80 | 353.80 | 3.51% | 5,968,345 |
| Mar 31, 2026 | 328.83 | 342.06 | 325.46 | 341.79 | 341.79 | 5.78% | 8,210,994 |
| Mar 30, 2026 | 344.00 | 344.54 | 320.69 | 323.12 | 323.12 | -4.17% | 6,568,103 |
| Mar 27, 2026 | 337.63 | 345.69 | 334.34 | 337.17 | 337.17 | -0.41% | 5,984,796 |
| Mar 26, 2026 | 358.37 | 359.48 | 337.53 | 338.55 | 338.55 | -8.34% | 9,260,967 |
| Mar 25, 2026 | 371.00 | 375.68 | 360.66 | 369.34 | 369.34 | -1.24% | 5,052,006 |
| Mar 24, 2026 | 358.16 | 379.99 | 358.00 | 373.99 | 373.99 | 3.37% | 6,406,241 |
| Mar 23, 2026 | 367.82 | 374.25 | 361.45 | 361.79 | 361.79 | 1.32% | 6,490,661 |
| Mar 20, 2026 | 359.77 | 362.00 | 346.66 | 357.06 | 357.06 | -0.04% | 17,587,864 |
| Mar 19, 2026 | 340.74 | 359.05 | 338.09 | 357.21 | 357.21 | 2.21% | 6,459,706 |
| Mar 18, 2026 | 353.39 | 357.86 | 349.23 | 349.47 | 349.47 | -0.85% | 5,170,497 |
| Mar 17, 2026 | 346.18 | 352.82 | 343.01 | 352.46 | 352.46 | 1.81% | 4,833,889 |
| Mar 16, 2026 | 347.70 | 350.75 | 343.57 | 346.18 | 346.18 | 1.36% | 4,427,025 |
| Mar 13, 2026 | 342.47 | 349.25 | 340.28 | 341.53 | 341.53 | 1.26% | 5,332,197 |
| Mar 12, 2026 | 344.19 | 345.48 | 334.01 | 337.27 | 337.27 | -3.93% | 5,978,201 |
| Mar 11, 2026 | 348.00 | 353.00 | 343.53 | 351.07 | 351.07 | 1.50% | 4,517,227 |
| Mar 10, 2026 | 339.85 | 355.28 | 339.00 | 345.88 | 345.88 | 2.05% | 6,121,075 |
| Mar 9, 2026 | 320.48 | 339.16 | 316.66 | 338.94 | 338.94 | 4.37% | 9,504,107 |
| Mar 6, 2026 | 329.52 | 341.40 | 321.74 | 324.74 | 324.74 | -6.29% | 8,655,215 |
| Mar 5, 2026 | 351.04 | 354.76 | 336.30 | 346.53 | 346.53 | -3.14% | 5,905,738 |
| Mar 4, 2026 | 359.22 | 362.34 | 350.70 | 357.76 | 357.76 | 1.83% | 5,980,360 |
| Mar 3, 2026 | 350.90 | 359.53 | 348.59 | 351.32 | 351.32 | -5.60% | 7,982,042 |
| Mar 2, 2026 | 366.58 | 373.81 | 363.28 | 372.18 | 372.18 | -0.03% | 5,802,068 |
| Feb 27, 2026 | 365.94 | 378.58 | 365.61 | 372.30 | 372.30 | -0.91% | 9,041,372 |
| Feb 26, 2026 | 391.80 | 393.47 | 366.54 | 375.72 | 375.72 | -4.87% | 7,717,136 |
| Feb 25, 2026 | 385.00 | 395.95 | 384.00 | 394.95 | 394.95 | 4.50% | 9,745,022 |
| Feb 24, 2026 | 376.59 | 380.51 | 368.00 | 377.93 | 377.93 | 1.17% | 5,711,768 |
| Feb 23, 2026 | 372.40 | 378.86 | 369.68 | 373.55 | 373.55 | -0.49% | 6,077,445 |
| Feb 20, 2026 | 366.27 | 377.11 | 366.27 | 375.38 | 375.38 | 1.50% | 8,178,683 |
| Feb 19, 2026 | 362.20 | 370.07 | 360.40 | 369.83 | 369.83 | 0.14% | 6,640,140 |
| Feb 18, 2026 | 361.63 | 374.00 | 359.26 | 369.30 | 368.84 | 2.83% | 8,784,291 |
| 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 |