Applied Materials, Inc. (AMAT)

NASDAQ: AMAT · Real-Time Price · USD

377.24

+1.66 (0.44%)

At close: Oct 23, 2026, 4:00 PM EDT

377.38

+0.14 (0.04%)

After-hours: Oct 23, 2026, 7:59 PM EDT

Applied Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	375.66	384.33	372.80	377.24	377.24	0.44%	6,892,214
Oct 22, 2026	383.32	389.82	375.16	375.58	375.58	-8.16%	13,002,403
Oct 21, 2026	410.64	414.00	406.19	408.94	408.94	0.98%	6,313,133
Oct 20, 2026	405.56	412.46	399.03	404.98	404.98	-1.97%	6,856,521
Oct 19, 2026	425.60	427.66	412.69	413.11	413.11	0.93%	6,758,117
Oct 16, 2026	420.26	426.81	407.26	409.29	409.29	-4.82%	8,551,533
Oct 15, 2026	431.72	434.56	418.24	430.01	430.01	-3.72%	12,167,310
Oct 14, 2026	454.14	459.48	445.54	446.63	446.63	-3.79%	8,508,081
Oct 13, 2026	485.40	485.63	452.81	464.24	464.24	-6.69%	10,876,563
Oct 12, 2026	501.02	501.46	491.83	497.53	497.53	-1.87%	4,177,061
Oct 9, 2026	518.38	519.71	504.80	507.03	507.03	-0.50%	3,341,160
Oct 8, 2026	509.94	523.34	502.65	509.57	509.57	-2.13%	6,767,323
Oct 7, 2026	516.91	524.93	514.01	520.65	520.65	-1.81%	3,780,119
Oct 6, 2026	546.00	546.00	526.52	530.27	530.27	-2.21%	4,884,803
Oct 5, 2026	540.99	545.81	533.59	542.28	542.28	0.41%	4,648,524
Oct 2, 2026	543.21	547.25	535.10	540.04	540.04	2.03%	6,080,420
Oct 1, 2026	516.65	533.88	515.51	529.30	529.30	3.50%	6,089,343
Sep 30, 2026	513.82	515.42	506.78	511.38	511.38	-0.12%	6,265,867
Sep 29, 2026	504.71	513.28	499.17	512.01	512.01	5.19%	7,161,242
Sep 28, 2026	482.20	487.45	471.38	486.76	486.76	0.36%	6,092,091
Sep 25, 2026	478.89	487.68	476.36	485.00	485.00	2.27%	5,206,496
Sep 24, 2026	463.79	474.80	460.55	474.25	474.25	-0.03%	4,165,370
Sep 23, 2026	471.23	474.90	461.00	474.38	474.38	0.41%	4,591,336
Sep 22, 2026	457.90	472.49	453.34	472.46	472.46	1.77%	5,807,681
Sep 21, 2026	455.95	468.51	452.66	464.24	464.24	4.42%	9,491,072
Sep 18, 2026	421.69	445.00	420.00	444.57	444.57	6.51%	14,302,926
Sep 17, 2026	427.58	428.54	413.56	417.40	417.40	0.49%	6,929,255
Sep 16, 2026	429.73	430.74	411.51	415.38	415.38	-1.37%	5,511,015
Sep 15, 2026	429.85	429.99	416.76	421.17	421.17	-0.72%	5,638,863
Sep 14, 2026	422.20	432.51	419.60	424.21	424.21	-7.07%	8,064,762
Sep 11, 2026	461.19	464.57	452.70	456.49	456.49	0.55%	4,317,585
Sep 10, 2026	455.40	460.86	450.56	454.01	454.01	-3.17%	4,844,231
Sep 9, 2026	466.66	474.04	463.78	468.85	468.85	-0.83%	3,945,491
Sep 8, 2026	464.02	472.89	458.15	472.79	472.79	3.98%	6,312,985
Sep 4, 2026	452.50	460.20	443.36	454.71	454.71	4.31%	6,016,831
Sep 3, 2026	432.42	437.14	426.13	435.91	435.91	-0.58%	6,004,455
Sep 2, 2026	443.50	443.50	433.57	438.46	438.46	-0.77%	6,523,059
Sep 1, 2026	450.72	451.45	438.83	441.85	441.85	-3.61%	7,150,153
Aug 31, 2026	462.41	465.90	453.91	458.39	458.39	-0.71%	6,177,322
Aug 28, 2026	476.26	477.97	460.51	461.67	461.67	-4.29%	6,531,804
Aug 27, 2026	481.50	484.98	471.00	482.36	482.36	0.54%	6,290,727
Aug 26, 2026	479.74	480.67	472.40	479.76	479.76	-0.06%	5,192,988
Aug 25, 2026	490.06	492.30	475.88	480.04	480.04	-0.86%	5,193,985
Aug 24, 2026	481.88	489.74	473.67	484.19	484.19	-1.65%	9,268,259
Aug 21, 2026	503.00	503.50	483.13	492.32	492.32	-0.78%	5,533,479
Aug 20, 2026	489.58	499.89	487.47	496.21	496.21	0.12%	6,604,475
Aug 19, 2026	508.41	513.48	488.55	496.17	495.64	-3.53%	6,571,244
Aug 18, 2026	507.37	516.83	497.73	514.33	513.78	-3.92%	8,611,917
Aug 17, 2026	518.00	539.81	515.12	535.31	534.74	5.55%	9,624,104
Aug 14, 2026	499.40	523.00	497.10	507.18	506.64	-5.12%	13,132,344