Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
538.73
-1.31 (-0.24%)
Oct 5, 2026, 11:42 AM EDT - Market open
Applied Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 540.99 | 545.81 | 533.59 | 537.22 | - | -0.52% | 1,183,227 |
| Oct 2, 2026 | 543.21 | 547.25 | 535.10 | 540.04 | 540.04 | 2.03% | 5,696,740 |
| Oct 1, 2026 | 516.65 | 533.88 | 515.51 | 529.30 | 529.30 | 3.50% | 6,080,791 |
| 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 |
| Aug 13, 2026 | 548.81 | 563.76 | 531.79 | 534.54 | 533.97 | -2.48% | 12,963,253 |
| Aug 12, 2026 | 548.00 | 553.75 | 544.90 | 548.15 | 547.56 | 4.29% | 7,495,034 |
| Aug 11, 2026 | 539.99 | 539.99 | 522.66 | 525.61 | 525.05 | 0.67% | 6,973,829 |
| Aug 10, 2026 | 555.00 | 555.32 | 521.57 | 522.12 | 521.56 | -3.16% | 7,019,379 |
| Aug 7, 2026 | 539.59 | 545.94 | 528.00 | 539.14 | 538.56 | 2.21% | 4,555,017 |
| Aug 6, 2026 | 525.34 | 539.50 | 511.05 | 527.48 | 526.92 | -1.27% | 4,173,206 |
| Aug 5, 2026 | 544.51 | 554.08 | 530.57 | 534.24 | 533.67 | -2.26% | 5,358,120 |
| Aug 4, 2026 | 544.65 | 549.67 | 535.56 | 546.62 | 546.04 | 5.48% | 7,971,702 |
| Aug 3, 2026 | 498.86 | 519.50 | 491.68 | 518.21 | 517.66 | 2.08% | 5,978,907 |
| Jul 31, 2026 | 531.69 | 536.54 | 502.91 | 507.67 | 507.13 | 1.18% | 7,411,547 |
| Jul 30, 2026 | 482.48 | 508.54 | 476.12 | 501.77 | 501.23 | 14.97% | 12,166,310 |
| Jul 29, 2026 | 463.42 | 475.00 | 436.33 | 436.45 | 435.98 | -8.40% | 10,166,927 |
| Jul 28, 2026 | 490.92 | 495.00 | 467.01 | 476.46 | 475.95 | -7.82% | 9,891,288 |
| Jul 27, 2026 | 539.54 | 548.55 | 493.64 | 516.89 | 516.34 | -3.61% | 8,011,383 |