Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
546.62
+28.41 (5.48%)
At close: Aug 4, 2026, 4:00 PM EDT
543.36
-3.26 (-0.60%)
Pre-market: Aug 5, 2026, 8:38 AM EDT
Applied Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 544.65 | 549.67 | 535.56 | 546.62 | 546.62 | 5.48% | 7,849,702 |
| Aug 3, 2026 | 498.86 | 519.50 | 491.68 | 518.21 | 518.21 | 2.08% | 5,875,805 |
| Jul 31, 2026 | 531.69 | 536.54 | 502.91 | 507.67 | 507.67 | 1.18% | 7,367,722 |
| Jul 30, 2026 | 482.48 | 508.54 | 476.12 | 501.77 | 501.77 | 14.97% | 12,007,342 |
| Jul 29, 2026 | 463.42 | 475.00 | 436.33 | 436.45 | 436.45 | -8.40% | 10,166,927 |
| Jul 28, 2026 | 490.92 | 495.00 | 467.01 | 476.46 | 476.46 | -7.82% | 9,891,288 |
| Jul 27, 2026 | 539.54 | 548.55 | 493.64 | 516.89 | 516.89 | -3.61% | 8,011,383 |
| Jul 24, 2026 | 556.21 | 562.80 | 530.01 | 536.25 | 536.25 | -4.72% | 6,262,153 |
| Jul 23, 2026 | 548.97 | 576.49 | 547.39 | 562.80 | 562.80 | 1.60% | 5,706,355 |
| Jul 22, 2026 | 544.31 | 563.34 | 543.18 | 553.92 | 553.92 | -1.88% | 4,963,482 |
| Jul 21, 2026 | 564.95 | 572.50 | 552.00 | 564.55 | 564.55 | 7.39% | 7,636,381 |
| Jul 20, 2026 | 545.63 | 554.99 | 522.96 | 525.70 | 525.70 | -0.75% | 6,558,316 |
| Jul 17, 2026 | 532.40 | 551.18 | 513.22 | 529.66 | 529.66 | -5.57% | 10,326,483 |
| Jul 16, 2026 | 562.54 | 591.09 | 557.27 | 560.93 | 560.93 | -3.19% | 8,406,098 |
| Jul 15, 2026 | 610.38 | 611.72 | 557.16 | 579.43 | 579.43 | -2.73% | 8,168,229 |
| Jul 14, 2026 | 613.90 | 614.14 | 584.00 | 595.70 | 595.70 | 3.53% | 6,513,928 |
| Jul 13, 2026 | 582.01 | 590.02 | 568.15 | 575.39 | 575.39 | -4.50% | 7,561,666 |
| Jul 10, 2026 | 578.24 | 609.22 | 573.39 | 602.50 | 602.50 | 2.35% | 6,279,311 |
| Jul 9, 2026 | 627.31 | 629.98 | 585.45 | 588.66 | 588.66 | 3.18% | 14,417,965 |
| Jul 8, 2026 | 547.10 | 578.14 | 546.18 | 570.50 | 570.50 | 2.89% | 7,535,701 |
| Jul 7, 2026 | 545.35 | 558.28 | 527.63 | 554.50 | 554.50 | -6.46% | 12,552,356 |
| Jul 6, 2026 | 627.76 | 629.00 | 591.68 | 592.79 | 592.79 | -1.70% | 8,622,756 |
| Jul 2, 2026 | 656.69 | 657.00 | 581.90 | 603.04 | 603.04 | -7.35% | 15,096,149 |
| 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 |