Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
417.04
+13.13 (3.25%)
At close: Apr 24, 2026, 4:00 PM EDT
418.00
+0.96 (0.23%)
After-hours: Apr 24, 2026, 7:59 PM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 412.50 | 420.50 | 410.31 | 417.04 | 417.04 | 3.25% | 6,158,493 |
| Apr 23, 2026 | 406.17 | 413.82 | 397.14 | 403.91 | 403.91 | 0.11% | 4,420,781 |
| Apr 22, 2026 | 399.87 | 404.08 | 391.26 | 403.48 | 403.48 | 2.32% | 5,268,135 |
| Apr 21, 2026 | 393.00 | 397.51 | 391.06 | 394.33 | 394.33 | 0.69% | 5,414,899 |
| Apr 20, 2026 | 397.60 | 398.49 | 390.38 | 391.62 | 391.62 | -1.34% | 3,747,455 |
| Apr 17, 2026 | 397.75 | 400.50 | 390.41 | 396.94 | 396.94 | 1.81% | 6,017,902 |
| Apr 16, 2026 | 388.95 | 393.51 | 384.30 | 389.90 | 389.90 | -1.11% | 5,112,999 |
| Apr 15, 2026 | 389.21 | 394.61 | 379.68 | 394.26 | 394.26 | -0.35% | 5,925,119 |
| Apr 14, 2026 | 400.00 | 401.05 | 391.01 | 395.64 | 395.64 | -0.02% | 5,353,210 |
| Apr 13, 2026 | 397.85 | 400.50 | 389.59 | 395.73 | 395.73 | -0.94% | 5,246,628 |
| Apr 10, 2026 | 402.50 | 407.29 | 398.98 | 399.49 | 399.49 | 0.42% | 6,399,905 |
| Apr 9, 2026 | 385.25 | 398.74 | 385.13 | 397.81 | 397.81 | 3.13% | 5,373,571 |
| Apr 8, 2026 | 378.89 | 389.30 | 377.78 | 385.72 | 385.72 | 8.87% | 7,628,526 |
| Apr 7, 2026 | 348.15 | 356.00 | 345.50 | 354.31 | 354.31 | 0.48% | 4,024,802 |
| Apr 6, 2026 | 351.02 | 353.50 | 345.83 | 352.62 | 352.62 | 1.19% | 2,505,516 |
| Apr 2, 2026 | 338.00 | 354.31 | 337.25 | 348.47 | 348.47 | -1.51% | 4,269,444 |
| Apr 1, 2026 | 345.29 | 359.00 | 341.43 | 353.80 | 353.80 | 3.51% | 5,974,768 |
| Mar 31, 2026 | 328.83 | 342.06 | 325.46 | 341.79 | 341.79 | 5.78% | 8,335,566 |
| 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 |