Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
480.77
-3.42 (-0.71%)
Aug 25, 2026, 12:08 PM EDT - Market open
Applied Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 490.06 | 492.30 | 480.21 | 479.40 | - | -0.99% | 1,900,886 |
| Aug 24, 2026 | 481.88 | 489.74 | 473.67 | 484.19 | 484.19 | -1.65% | 8,388,542 |
| Aug 21, 2026 | 503.00 | 503.50 | 483.13 | 492.32 | 492.32 | -0.78% | 5,504,609 |
| Aug 20, 2026 | 489.58 | 499.89 | 487.47 | 496.21 | 496.21 | 0.12% | 6,170,041 |
| Aug 19, 2026 | 508.41 | 513.48 | 488.55 | 496.17 | 495.64 | -3.53% | 6,538,348 |
| 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 |
| Jul 24, 2026 | 556.21 | 562.80 | 530.01 | 536.25 | 535.68 | -4.72% | 6,262,153 |
| Jul 23, 2026 | 548.97 | 576.49 | 547.39 | 562.80 | 562.20 | 1.60% | 5,706,355 |
| Jul 22, 2026 | 544.31 | 563.34 | 543.18 | 553.92 | 553.33 | -1.88% | 4,963,482 |
| Jul 21, 2026 | 564.95 | 572.50 | 552.00 | 564.55 | 563.95 | 7.39% | 7,636,381 |
| Jul 20, 2026 | 545.63 | 554.99 | 522.96 | 525.70 | 525.14 | -0.75% | 6,558,316 |
| Jul 17, 2026 | 532.40 | 551.18 | 513.22 | 529.66 | 529.09 | -5.57% | 10,326,483 |
| Jul 16, 2026 | 562.54 | 591.09 | 557.27 | 560.93 | 560.33 | -3.19% | 8,406,098 |
| Jul 15, 2026 | 610.38 | 611.72 | 557.16 | 579.43 | 578.81 | -2.73% | 8,168,229 |
| Jul 14, 2026 | 613.90 | 614.14 | 584.00 | 595.70 | 595.06 | 3.53% | 6,513,928 |
| Jul 13, 2026 | 582.01 | 590.02 | 568.15 | 575.39 | 574.78 | -4.50% | 7,561,666 |
| Jul 10, 2026 | 578.24 | 609.22 | 573.39 | 602.50 | 601.86 | 2.35% | 6,279,311 |
| Jul 9, 2026 | 627.31 | 629.98 | 585.45 | 588.66 | 588.03 | 3.18% | 14,417,965 |
| Jul 8, 2026 | 547.10 | 578.14 | 546.18 | 570.50 | 569.89 | 2.89% | 7,535,701 |
| Jul 7, 2026 | 545.35 | 558.28 | 527.63 | 554.50 | 553.91 | -6.46% | 12,552,356 |
| Jul 6, 2026 | 627.76 | 629.00 | 591.68 | 592.79 | 592.16 | -1.70% | 8,622,756 |
| Jul 2, 2026 | 656.69 | 657.00 | 581.90 | 603.04 | 602.40 | -7.35% | 15,096,149 |
| Jul 1, 2026 | 668.41 | 693.78 | 639.06 | 650.91 | 650.21 | -9.97% | 16,089,190 |
| Jun 30, 2026 | 697.50 | 739.67 | 696.00 | 723.00 | 722.23 | 4.08% | 16,461,221 |
| Jun 29, 2026 | 635.43 | 708.99 | 632.11 | 694.64 | 693.90 | 10.82% | 14,165,300 |
| Jun 26, 2026 | 642.76 | 660.19 | 622.00 | 626.84 | 626.17 | -6.16% | 28,138,620 |
| Jun 25, 2026 | 637.74 | 669.22 | 609.70 | 668.00 | 667.29 | 13.42% | 16,508,296 |
| Jun 24, 2026 | 585.24 | 594.27 | 569.49 | 588.97 | 588.34 | 0.53% | 10,726,663 |
| Jun 23, 2026 | 581.93 | 592.50 | 573.51 | 585.88 | 585.25 | -8.48% | 12,035,065 |
| Jun 22, 2026 | 626.22 | 641.18 | 620.69 | 640.18 | 639.50 | 3.74% | 10,737,316 |
| Jun 18, 2026 | 622.52 | 638.90 | 612.50 | 617.11 | 616.45 | 4.08% | 16,781,180 |
| Jun 17, 2026 | 592.02 | 623.35 | 590.83 | 592.92 | 592.29 | 4.35% | 11,045,453 |
| Jun 16, 2026 | 581.99 | 600.91 | 567.65 | 568.23 | 567.62 | -3.00% | 10,906,131 |
| Jun 15, 2026 | 589.98 | 599.62 | 580.51 | 585.78 | 585.15 | 3.27% | 11,664,375 |