Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
370.50
-10.45 (-2.74%)
At close: Nov 13, 2026, 4:00 PM EST
362.75
-7.75 (-2.09%)
After-hours: Nov 13, 2026, 7:59 PM EST
Applied Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 376.01 | 381.37 | 352.23 | 370.50 | 370.50 | -2.74% | 12,023,284 |
| Nov 12, 2026 | 378.00 | 397.20 | 376.09 | 380.95 | 380.95 | -3.58% | 9,197,996 |
| Nov 11, 2026 | 392.98 | 404.71 | 381.75 | 395.08 | 395.08 | 6.05% | 7,400,745 |
| Nov 10, 2026 | 364.79 | 382.27 | 364.23 | 372.53 | 372.53 | 0.53% | 6,336,944 |
| Nov 9, 2026 | 343.10 | 375.53 | 342.98 | 370.55 | 370.55 | 11.37% | 11,002,733 |
| Nov 6, 2026 | 346.16 | 348.71 | 329.29 | 332.72 | 332.72 | 4.22% | 9,472,140 |
| Nov 5, 2026 | 347.60 | 350.00 | 316.95 | 319.25 | 319.25 | -13.58% | 17,048,669 |
| Nov 4, 2026 | 373.43 | 383.65 | 362.93 | 369.40 | 369.40 | -3.28% | 7,909,872 |
| Nov 3, 2026 | 387.07 | 390.00 | 378.72 | 381.92 | 381.92 | 1.97% | 5,589,707 |
| Nov 2, 2026 | 395.27 | 399.19 | 373.25 | 374.53 | 374.53 | -3.99% | 7,844,440 |
| Oct 30, 2026 | 396.79 | 405.20 | 382.62 | 390.09 | 390.09 | -7.49% | 10,283,459 |
| Oct 29, 2026 | 411.85 | 426.52 | 409.89 | 421.66 | 421.66 | 1.36% | 6,701,591 |
| Oct 28, 2026 | 402.67 | 421.83 | 401.44 | 416.00 | 416.00 | 5.07% | 7,099,607 |
| Oct 27, 2026 | 391.43 | 398.95 | 385.31 | 395.93 | 395.93 | 2.15% | 6,391,889 |
| Oct 26, 2026 | 380.25 | 393.18 | 378.20 | 387.59 | 387.59 | 2.74% | 6,143,383 |
| Oct 23, 2026 | 375.66 | 384.33 | 372.80 | 377.24 | 377.24 | 0.44% | 6,917,215 |
| Oct 22, 2026 | 383.32 | 389.82 | 375.16 | 375.58 | 375.58 | -8.16% | 13,020,962 |
| Oct 21, 2026 | 410.64 | 414.00 | 406.19 | 408.94 | 408.94 | 0.98% | 6,313,133 |
| Oct 20, 2026 | 405.56 | 412.46 | 399.03 | 404.98 | 404.98 | -1.97% | 6,856,521 |
| Oct 19, 2026 | 425.60 | 427.66 | 412.69 | 413.11 | 413.11 | 0.93% | 6,758,117 |
| Oct 16, 2026 | 420.26 | 426.81 | 407.26 | 409.29 | 409.29 | -4.82% | 8,551,533 |
| Oct 15, 2026 | 431.72 | 434.56 | 418.24 | 430.01 | 430.01 | -3.72% | 12,167,310 |
| Oct 14, 2026 | 454.14 | 459.48 | 445.54 | 446.63 | 446.63 | -3.79% | 8,508,081 |
| Oct 13, 2026 | 485.40 | 485.63 | 452.81 | 464.24 | 464.24 | -6.69% | 10,876,563 |
| Oct 12, 2026 | 501.02 | 501.46 | 491.83 | 497.53 | 497.53 | -1.87% | 4,177,061 |
| Oct 9, 2026 | 518.38 | 519.71 | 504.80 | 507.03 | 507.03 | -0.50% | 3,341,160 |
| Oct 8, 2026 | 509.94 | 523.34 | 502.65 | 509.57 | 509.57 | -2.13% | 6,767,323 |
| Oct 7, 2026 | 516.91 | 524.93 | 514.01 | 520.65 | 520.65 | -1.81% | 3,780,119 |
| Oct 6, 2026 | 546.00 | 546.00 | 526.52 | 530.27 | 530.27 | -2.21% | 4,884,803 |
| Oct 5, 2026 | 540.99 | 545.81 | 533.59 | 542.28 | 542.28 | 0.41% | 4,648,524 |
| Oct 2, 2026 | 543.21 | 547.25 | 535.10 | 540.04 | 540.04 | 2.03% | 6,080,420 |
| Oct 1, 2026 | 516.65 | 533.88 | 515.51 | 529.30 | 529.30 | 3.50% | 6,089,343 |
| 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 |