Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
668.00
+79.03 (13.42%)
At close: Jun 25, 2026, 4:00 PM EDT
668.88
+0.88 (0.13%)
After-hours: Jun 25, 2026, 7:59 PM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 637.74 | 669.22 | 609.70 | 668.00 | 668.00 | 13.42% | 16,482,717 |
| Jun 24, 2026 | 585.24 | 594.27 | 569.49 | 588.97 | 588.97 | 0.53% | 10,726,663 |
| Jun 23, 2026 | 581.93 | 592.50 | 573.51 | 585.88 | 585.88 | -8.48% | 12,035,065 |
| Jun 22, 2026 | 626.22 | 641.18 | 620.69 | 640.18 | 640.18 | 3.74% | 10,737,316 |
| Jun 18, 2026 | 622.52 | 638.90 | 612.50 | 617.11 | 617.11 | 4.08% | 16,781,180 |
| Jun 17, 2026 | 592.02 | 623.35 | 590.83 | 592.92 | 592.92 | 4.35% | 11,045,453 |
| Jun 16, 2026 | 581.99 | 600.91 | 567.65 | 568.23 | 568.23 | -3.00% | 10,906,131 |
| Jun 15, 2026 | 589.98 | 599.62 | 580.51 | 585.78 | 585.78 | 3.27% | 11,664,375 |
| Jun 12, 2026 | 548.62 | 569.95 | 544.07 | 567.25 | 567.25 | 2.64% | 8,064,479 |
| Jun 11, 2026 | 522.49 | 557.62 | 519.90 | 552.64 | 552.64 | 11.19% | 12,427,690 |
| Jun 10, 2026 | 502.79 | 534.44 | 494.88 | 497.01 | 497.01 | -0.44% | 11,393,843 |
| Jun 9, 2026 | 501.72 | 525.98 | 466.51 | 499.21 | 499.21 | 1.43% | 11,731,669 |
| Jun 8, 2026 | 476.00 | 497.71 | 471.12 | 492.17 | 492.17 | 8.64% | 9,726,918 |
| Jun 5, 2026 | 479.71 | 484.90 | 452.91 | 453.01 | 453.01 | -9.71% | 11,909,363 |
| Jun 4, 2026 | 485.66 | 510.75 | 480.11 | 501.70 | 501.70 | 0.19% | 6,728,982 |
| Jun 3, 2026 | 487.95 | 508.26 | 487.36 | 500.77 | 500.77 | 2.19% | 8,964,923 |
| Jun 2, 2026 | 465.30 | 491.51 | 461.45 | 490.05 | 490.05 | 6.96% | 10,440,669 |
| Jun 1, 2026 | 444.54 | 463.88 | 438.22 | 458.17 | 458.17 | 1.80% | 6,613,740 |
| May 29, 2026 | 452.77 | 460.46 | 445.70 | 450.06 | 450.06 | 0.08% | 8,549,508 |
| May 28, 2026 | 446.13 | 457.68 | 438.25 | 449.68 | 449.68 | 0.32% | 5,675,579 |
| May 27, 2026 | 461.22 | 462.40 | 441.12 | 448.25 | 448.25 | -1.46% | 5,053,494 |
| May 26, 2026 | 444.74 | 456.78 | 438.00 | 454.89 | 454.89 | 5.26% | 8,052,479 |
| May 22, 2026 | 434.35 | 438.13 | 430.29 | 432.16 | 432.16 | 1.12% | 4,892,619 |
| May 21, 2026 | 424.19 | 430.98 | 421.61 | 427.36 | 427.36 | 0.24% | 5,682,855 |
| May 20, 2026 | 416.45 | 427.50 | 415.85 | 426.85 | 426.32 | 4.90% | 6,888,397 |
| May 19, 2026 | 404.37 | 415.46 | 397.37 | 406.91 | 406.40 | -1.61% | 8,418,715 |
| May 18, 2026 | 441.31 | 441.71 | 408.09 | 413.57 | 413.06 | -5.28% | 8,264,953 |
| May 15, 2026 | 428.42 | 444.50 | 421.56 | 436.62 | 436.08 | -0.89% | 12,768,709 |
| May 14, 2026 | 443.34 | 448.45 | 438.00 | 440.56 | 440.01 | 0.90% | 14,936,202 |
| May 13, 2026 | 435.91 | 440.50 | 422.30 | 436.61 | 436.07 | 1.25% | 7,839,354 |
| May 12, 2026 | 436.80 | 437.05 | 416.56 | 431.20 | 430.66 | -2.80% | 9,319,351 |
| May 11, 2026 | 439.25 | 448.45 | 437.27 | 443.62 | 443.07 | 1.88% | 8,324,011 |
| May 8, 2026 | 423.11 | 438.04 | 417.90 | 435.44 | 434.90 | 6.04% | 8,165,197 |
| May 7, 2026 | 426.36 | 427.70 | 406.01 | 410.64 | 410.13 | -4.19% | 7,741,791 |
| May 6, 2026 | 421.00 | 432.81 | 417.75 | 428.62 | 428.09 | 4.33% | 7,241,179 |
| May 5, 2026 | 404.39 | 414.50 | 400.25 | 410.82 | 410.31 | 4.97% | 6,321,089 |
| May 4, 2026 | 387.16 | 401.00 | 385.65 | 391.38 | 390.89 | 0.59% | 5,062,258 |
| May 1, 2026 | 389.45 | 398.64 | 386.20 | 389.08 | 388.60 | -1.37% | 4,586,472 |
| Apr 30, 2026 | 385.54 | 396.01 | 384.56 | 394.49 | 394.00 | 3.11% | 7,050,034 |
| Apr 29, 2026 | 383.87 | 386.01 | 377.07 | 382.59 | 382.11 | 0.39% | 5,116,412 |
| Apr 28, 2026 | 386.00 | 390.07 | 377.80 | 381.11 | 380.64 | -5.87% | 10,396,202 |
| Apr 27, 2026 | 416.00 | 417.00 | 398.00 | 404.86 | 404.36 | -2.92% | 5,663,427 |
| Apr 24, 2026 | 412.50 | 420.50 | 410.31 | 417.04 | 416.52 | 3.25% | 6,159,630 |
| Apr 23, 2026 | 406.17 | 413.82 | 397.14 | 403.91 | 403.41 | 0.11% | 4,420,781 |
| Apr 22, 2026 | 399.87 | 404.08 | 391.26 | 403.48 | 402.98 | 2.32% | 5,268,135 |
| Apr 21, 2026 | 393.00 | 397.51 | 391.06 | 394.33 | 393.84 | 0.69% | 5,414,899 |
| Apr 20, 2026 | 397.60 | 398.49 | 390.38 | 391.62 | 391.13 | -1.34% | 3,747,455 |
| Apr 17, 2026 | 397.75 | 400.50 | 390.41 | 396.94 | 396.45 | 1.81% | 6,017,902 |
| Apr 16, 2026 | 388.95 | 393.51 | 384.30 | 389.90 | 389.42 | -1.11% | 5,112,999 |
| Apr 15, 2026 | 389.21 | 394.61 | 379.68 | 394.26 | 393.77 | -0.35% | 5,925,119 |