Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
436.62
-3.94 (-0.89%)
At close: May 15, 2026, 4:00 PM EDT
432.79
-3.83 (-0.88%)
After-hours: May 15, 2026, 7:59 PM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 428.42 | 444.50 | 421.56 | 436.62 | 436.62 | -0.89% | 12,558,109 |
| May 14, 2026 | 443.34 | 448.45 | 438.00 | 440.56 | 440.56 | 0.90% | 14,936,202 |
| May 13, 2026 | 435.91 | 440.50 | 422.30 | 436.61 | 436.61 | 1.25% | 7,839,354 |
| May 12, 2026 | 436.80 | 437.05 | 416.56 | 431.20 | 431.20 | -2.80% | 9,319,351 |
| May 11, 2026 | 439.25 | 448.45 | 437.27 | 443.62 | 443.62 | 1.88% | 8,324,011 |
| May 8, 2026 | 423.11 | 438.04 | 417.90 | 435.44 | 435.44 | 6.04% | 8,165,197 |
| May 7, 2026 | 426.36 | 427.70 | 406.01 | 410.64 | 410.64 | -4.19% | 7,741,791 |
| May 6, 2026 | 421.00 | 432.81 | 417.75 | 428.62 | 428.62 | 4.33% | 7,241,179 |
| May 5, 2026 | 404.39 | 414.50 | 400.25 | 410.82 | 410.82 | 4.97% | 6,321,089 |
| May 4, 2026 | 387.16 | 401.00 | 385.65 | 391.38 | 391.38 | 0.59% | 5,062,258 |
| May 1, 2026 | 389.45 | 398.64 | 386.20 | 389.08 | 389.08 | -1.37% | 4,586,472 |
| Apr 30, 2026 | 385.54 | 396.01 | 384.56 | 394.49 | 394.49 | 3.11% | 7,050,034 |
| Apr 29, 2026 | 383.87 | 386.01 | 377.07 | 382.59 | 382.59 | 0.39% | 5,116,412 |
| Apr 28, 2026 | 386.00 | 390.07 | 377.80 | 381.11 | 381.11 | -5.87% | 10,396,202 |
| Apr 27, 2026 | 416.00 | 417.00 | 398.00 | 404.86 | 404.86 | -2.92% | 5,663,427 |
| Apr 24, 2026 | 412.50 | 420.50 | 410.31 | 417.04 | 417.04 | 3.25% | 6,159,630 |
| Apr 23, 2026 | 406.17 | 413.82 | 397.14 | 403.91 | 403.91 | 0.11% | 4,420,781 |
| Apr 22, 2026 | 399.87 | 404.08 | 391.26 | 403.48 | 403.48 | 2.32% | 5,268,135 |
| Apr 21, 2026 | 393.00 | 397.51 | 391.06 | 394.33 | 394.33 | 0.69% | 5,414,899 |
| Apr 20, 2026 | 397.60 | 398.49 | 390.38 | 391.62 | 391.62 | -1.34% | 3,747,455 |
| Apr 17, 2026 | 397.75 | 400.50 | 390.41 | 396.94 | 396.94 | 1.81% | 6,017,902 |
| Apr 16, 2026 | 388.95 | 393.51 | 384.30 | 389.90 | 389.90 | -1.11% | 5,112,999 |
| Apr 15, 2026 | 389.21 | 394.61 | 379.68 | 394.26 | 394.26 | -0.35% | 5,925,119 |
| Apr 14, 2026 | 400.00 | 401.05 | 391.01 | 395.64 | 395.64 | -0.02% | 5,353,210 |
| Apr 13, 2026 | 397.85 | 400.50 | 389.59 | 395.73 | 395.73 | -0.94% | 5,246,628 |
| Apr 10, 2026 | 402.50 | 407.29 | 398.98 | 399.49 | 399.49 | 0.42% | 6,399,905 |
| Apr 9, 2026 | 385.25 | 398.74 | 385.13 | 397.81 | 397.81 | 3.13% | 5,373,571 |
| Apr 8, 2026 | 378.89 | 389.30 | 377.78 | 385.72 | 385.72 | 8.87% | 7,628,526 |
| Apr 7, 2026 | 348.15 | 356.00 | 345.50 | 354.31 | 354.31 | 0.48% | 4,024,802 |
| Apr 6, 2026 | 351.02 | 353.50 | 345.83 | 352.62 | 352.62 | 1.19% | 2,505,516 |
| Apr 2, 2026 | 338.00 | 354.31 | 337.25 | 348.47 | 348.47 | -1.51% | 4,269,444 |
| Apr 1, 2026 | 345.29 | 359.00 | 341.43 | 353.80 | 353.80 | 3.51% | 5,974,768 |
| Mar 31, 2026 | 328.83 | 342.06 | 325.46 | 341.79 | 341.79 | 5.78% | 8,335,566 |
| Mar 30, 2026 | 344.00 | 344.54 | 320.69 | 323.12 | 323.12 | -4.17% | 6,568,103 |
| Mar 27, 2026 | 337.63 | 345.69 | 334.34 | 337.17 | 337.17 | -0.41% | 5,984,796 |
| Mar 26, 2026 | 358.37 | 359.48 | 337.53 | 338.55 | 338.55 | -8.34% | 9,260,967 |
| Mar 25, 2026 | 371.00 | 375.68 | 360.66 | 369.34 | 369.34 | -1.24% | 5,052,006 |
| Mar 24, 2026 | 358.16 | 379.99 | 358.00 | 373.99 | 373.99 | 3.37% | 6,406,241 |
| Mar 23, 2026 | 367.82 | 374.25 | 361.45 | 361.79 | 361.79 | 1.32% | 6,490,661 |
| Mar 20, 2026 | 359.77 | 362.00 | 346.66 | 357.06 | 357.06 | -0.04% | 17,587,864 |
| Mar 19, 2026 | 340.74 | 359.05 | 338.09 | 357.21 | 357.21 | 2.21% | 6,459,706 |
| Mar 18, 2026 | 353.39 | 357.86 | 349.23 | 349.47 | 349.47 | -0.85% | 5,170,497 |
| Mar 17, 2026 | 346.18 | 352.82 | 343.01 | 352.46 | 352.46 | 1.81% | 4,833,889 |
| Mar 16, 2026 | 347.70 | 350.75 | 343.57 | 346.18 | 346.18 | 1.36% | 4,427,025 |
| Mar 13, 2026 | 342.47 | 349.25 | 340.28 | 341.53 | 341.53 | 1.26% | 5,332,197 |
| Mar 12, 2026 | 344.19 | 345.48 | 334.01 | 337.27 | 337.27 | -3.93% | 5,978,201 |
| Mar 11, 2026 | 348.00 | 353.00 | 343.53 | 351.07 | 351.07 | 1.50% | 4,517,227 |
| Mar 10, 2026 | 339.85 | 355.28 | 339.00 | 345.88 | 345.88 | 2.05% | 6,121,075 |
| Mar 9, 2026 | 320.48 | 339.16 | 316.66 | 338.94 | 338.94 | 4.37% | 9,504,107 |
| Mar 6, 2026 | 329.52 | 341.40 | 321.74 | 324.74 | 324.74 | -6.29% | 8,655,215 |