Applied Materials, Inc. (AMAT)

NASDAQ: AMAT · Real-Time Price · USD

579.43

-16.27 (-2.73%)

At close: Jul 15, 2026, 4:00 PM EDT

563.00

-16.43 (-2.84%)

Pre-market: Jul 16, 2026, 7:01 AM EDT

Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	610.38	611.72	557.16	579.43	579.43	-2.73%	8,149,551
Jul 14, 2026	613.90	614.14	584.00	595.70	595.70	3.53%	6,186,541
Jul 13, 2026	582.01	590.02	568.15	575.39	575.39	-4.50%	7,079,290
Jul 10, 2026	578.24	609.22	573.39	602.50	602.50	2.35%	6,220,330
Jul 9, 2026	627.31	629.98	585.45	588.66	588.66	3.18%	14,011,725
Jul 8, 2026	547.10	578.14	546.18	570.50	570.50	2.89%	7,509,634
Jul 7, 2026	545.35	558.28	527.63	554.50	554.50	-6.46%	12,212,004
Jul 6, 2026	627.76	629.00	591.68	592.79	592.79	-1.70%	8,552,139
Jul 2, 2026	656.69	657.00	581.90	603.04	603.04	-7.35%	15,028,305
Jul 1, 2026	668.41	693.78	639.06	650.91	650.91	-9.97%	16,089,190
Jun 30, 2026	697.50	739.67	696.00	723.00	723.00	4.08%	16,461,221
Jun 29, 2026	635.43	708.99	632.11	694.64	694.64	10.82%	14,165,300
Jun 26, 2026	642.76	660.19	622.00	626.84	626.84	-6.16%	28,138,620
Jun 25, 2026	637.74	669.22	609.70	668.00	668.00	13.42%	16,508,296
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