Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
423.89
-0.32 (-0.08%)
Sep 15, 2026, 9:41 AM EDT - Market open
Applied Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 429.99 | 429.99 | 424.70 | 424.50 | - | 0.07% | 308,289 |
| Sep 14, 2026 | 422.20 | 432.51 | 419.60 | 424.21 | 424.21 | -7.07% | 7,886,748 |
| Sep 11, 2026 | 461.19 | 464.57 | 452.70 | 456.49 | 456.49 | 0.55% | 4,263,674 |
| Sep 10, 2026 | 455.40 | 460.86 | 450.56 | 454.01 | 454.01 | -3.17% | 4,828,617 |
| Sep 9, 2026 | 466.66 | 474.04 | 463.78 | 468.85 | 468.85 | -0.83% | 3,803,228 |
| Sep 8, 2026 | 464.02 | 472.89 | 458.15 | 472.79 | 472.79 | 3.98% | 6,305,614 |
| 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 |
| 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 |