Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
453.01
-48.69 (-9.71%)
At close: Jun 5, 2026, 4:00 PM EDT
447.96
-5.05 (-1.11%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 479.71 | 484.90 | 452.91 | 453.01 | 453.01 | -9.71% | 11,628,311 |
| Jun 4, 2026 | 485.66 | 510.75 | 480.11 | 501.70 | 501.70 | 0.19% | 6,688,956 |
| Jun 3, 2026 | 487.95 | 508.26 | 487.36 | 500.77 | 500.77 | 2.19% | 8,238,821 |
| Jun 2, 2026 | 465.30 | 491.51 | 461.45 | 490.05 | 490.05 | 6.96% | 9,258,232 |
| Jun 1, 2026 | 444.54 | 463.88 | 438.22 | 458.17 | 458.17 | 1.80% | 6,033,831 |
| May 29, 2026 | 452.77 | 460.46 | 445.70 | 450.06 | 450.06 | 0.08% | 7,904,217 |
| May 28, 2026 | 446.13 | 457.68 | 438.25 | 449.68 | 449.68 | 0.32% | 5,602,724 |
| May 27, 2026 | 461.22 | 462.40 | 441.12 | 448.25 | 448.25 | -1.46% | 5,039,999 |
| May 26, 2026 | 444.74 | 456.78 | 438.00 | 454.89 | 454.89 | 5.26% | 8,025,610 |
| May 22, 2026 | 434.35 | 438.13 | 430.29 | 432.16 | 432.16 | 1.12% | 4,796,057 |
| May 21, 2026 | 424.19 | 430.98 | 421.61 | 427.36 | 427.36 | 0.24% | 5,649,947 |
| 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 |
| Apr 14, 2026 | 400.00 | 401.05 | 391.01 | 395.64 | 395.15 | -0.02% | 5,353,210 |
| Apr 13, 2026 | 397.85 | 400.50 | 389.59 | 395.73 | 395.24 | -0.94% | 5,246,628 |
| Apr 10, 2026 | 402.50 | 407.29 | 398.98 | 399.49 | 398.99 | 0.42% | 6,399,905 |
| Apr 9, 2026 | 385.25 | 398.74 | 385.13 | 397.81 | 397.32 | 3.13% | 5,373,571 |
| Apr 8, 2026 | 378.89 | 389.30 | 377.78 | 385.72 | 385.24 | 8.87% | 7,628,526 |
| Apr 7, 2026 | 348.15 | 356.00 | 345.50 | 354.31 | 353.87 | 0.48% | 4,024,802 |
| Apr 6, 2026 | 351.02 | 353.50 | 345.83 | 352.62 | 352.18 | 1.19% | 2,505,516 |
| Apr 2, 2026 | 338.00 | 354.31 | 337.25 | 348.47 | 348.04 | -1.51% | 4,269,444 |
| Apr 1, 2026 | 345.29 | 359.00 | 341.43 | 353.80 | 353.36 | 3.51% | 5,974,768 |
| Mar 31, 2026 | 328.83 | 342.06 | 325.46 | 341.79 | 341.37 | 5.78% | 8,335,566 |
| Mar 30, 2026 | 344.00 | 344.54 | 320.69 | 323.12 | 322.72 | -4.17% | 6,568,103 |
| Mar 27, 2026 | 337.63 | 345.69 | 334.34 | 337.17 | 336.75 | -0.41% | 5,984,796 |
| Mar 26, 2026 | 358.37 | 359.48 | 337.53 | 338.55 | 338.13 | -8.34% | 9,260,967 |