Applied Materials, Inc. AMAT
370.50 USD -10.45 (-2.74%)
Regular-session close
363.00 -7.50 -2.02%
After hours · Nov 13, 7:57 PM ET
352.23 Day range 381.22
220.23 52-week range 723.00
- YTD
- +44.17%
- 1 year
- +65.97%
AMAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 376.39 | 381.22 | 352.23 | 370.50 | -10.45 | -2.74% | 11,884,412 |
| Nov 12, 2026 | 378.00 | 397.20 | 376.09 | 380.95 | -14.13 | -3.58% | 9,120,200 |
| Nov 11, 2026 | 392.98 | 404.71 | 381.75 | 395.08 | +22.55 | +6.05% | 7,400,700 |
| Nov 10, 2026 | 364.79 | 382.27 | 364.23 | 372.53 | +1.98 | +0.53% | 6,336,900 |
| Nov 9, 2026 | 343.10 | 375.53 | 342.98 | 370.55 | +37.83 | +11.37% | 11,002,700 |
| Nov 6, 2026 | 346.16 | 348.71 | 329.29 | 332.72 | +13.47 | +4.22% | 9,472,100 |
| Nov 5, 2026 | 347.60 | 350.00 | 316.95 | 319.25 | -50.15 | -13.58% | 17,048,700 |
| Nov 4, 2026 | 373.43 | 383.65 | 362.93 | 369.40 | -12.52 | -3.28% | 7,901,700 |
| Nov 3, 2026 | 387.07 | 390.00 | 378.72 | 381.92 | +7.39 | +1.97% | 5,589,700 |
| Nov 2, 2026 | 395.27 | 399.19 | 373.25 | 374.53 | -15.56 | -3.99% | 7,844,400 |
| Oct 30, 2026 | 396.79 | 405.20 | 382.62 | 390.09 | -31.57 | -7.49% | 10,276,900 |
| Oct 29, 2026 | 411.85 | 426.52 | 409.89 | 421.66 | +5.66 | +1.36% | 6,701,600 |
| Oct 28, 2026 | 402.67 | 421.83 | 401.44 | 416.00 | +20.07 | +5.07% | 7,099,600 |
| Oct 27, 2026 | 391.43 | 398.95 | 385.31 | 395.93 | +8.34 | +2.15% | 6,383,100 |
| Oct 26, 2026 | 380.25 | 393.18 | 378.20 | 387.59 | +10.35 | +2.74% | 6,143,400 |
| Oct 23, 2026 | 375.66 | 384.33 | 372.80 | 377.24 | +1.66 | +0.44% | 6,913,400 |
| Oct 22, 2026 | 383.32 | 389.82 | 375.16 | 375.58 | -33.36 | -8.16% | 13,021,000 |
| Oct 21, 2026 | 410.64 | 414.00 | 406.19 | 408.94 | +3.96 | +0.98% | 6,313,100 |
| Oct 20, 2026 | 405.56 | 412.46 | 399.03 | 404.98 | -8.13 | -1.97% | 6,856,500 |
| Oct 19, 2026 | 425.60 | 427.66 | 412.69 | 413.11 | +3.82 | +0.93% | 6,750,300 |
| Oct 16, 2026 | 420.26 | 426.81 | 407.26 | 409.29 | -20.72 | -4.82% | 8,551,500 |
| Oct 15, 2026 | 431.72 | 434.56 | 418.24 | 430.01 | -16.62 | -3.72% | 12,167,300 |
| Oct 14, 2026 | 454.14 | 459.48 | 445.54 | 446.63 | -17.61 | -3.79% | 8,508,100 |
| Oct 13, 2026 | 485.40 | 485.63 | 452.81 | 464.24 | -33.29 | -6.69% | 10,876,600 |
| Oct 12, 2026 | 501.02 | 501.46 | 491.83 | 497.53 | -9.50 | -1.87% | 4,169,800 |
| Oct 9, 2026 | 518.38 | 519.71 | 504.80 | 507.03 | -2.54 | -0.50% | 3,339,100 |
| Oct 8, 2026 | 509.94 | 523.34 | 502.65 | 509.57 | -11.08 | -2.13% | 6,767,300 |
| Oct 7, 2026 | 516.91 | 524.93 | 514.01 | 520.65 | -9.62 | -1.81% | 3,776,200 |
| Oct 6, 2026 | 546.00 | 546.00 | 526.52 | 530.27 | -12.01 | -2.21% | 4,876,100 |
| Oct 5, 2026 | 540.99 | 545.81 | 533.59 | 542.28 | +2.24 | +0.41% | 4,644,000 |
| Oct 2, 2026 | 543.21 | 547.25 | 535.10 | 540.04 | +10.74 | +2.03% | 6,074,600 |
| Oct 1, 2026 | 516.65 | 533.88 | 515.51 | 529.30 | +17.92 | +3.50% | 6,079,500 |
| Sep 30, 2026 | 513.82 | 515.42 | 506.78 | 511.38 | -0.63 | -0.12% | 6,265,900 |
| Sep 29, 2026 | 504.71 | 513.28 | 499.17 | 512.01 | +25.25 | +5.19% | 7,161,200 |
| Sep 28, 2026 | 482.20 | 487.45 | 471.38 | 486.76 | +1.76 | +0.36% | 6,092,100 |
| Sep 25, 2026 | 478.89 | 487.68 | 476.36 | 485.00 | +10.75 | +2.27% | 5,201,600 |
| Sep 24, 2026 | 463.79 | 474.80 | 460.55 | 474.25 | -0.13 | -0.03% | 4,159,900 |
| Sep 23, 2026 | 471.23 | 474.90 | 461.00 | 474.38 | +1.92 | +0.41% | 4,585,600 |
| Sep 22, 2026 | 457.90 | 472.49 | 453.34 | 472.46 | +8.22 | +1.77% | 5,807,700 |
| Sep 21, 2026 | 455.95 | 468.51 | 452.66 | 464.24 | +19.67 | +4.42% | 9,491,100 |
| Sep 18, 2026 | 421.69 | 445.00 | 420.00 | 444.57 | +27.17 | +6.51% | 14,302,900 |
| Sep 17, 2026 | 427.58 | 428.54 | 413.56 | 417.40 | +2.02 | +0.49% | 6,929,300 |
| Sep 16, 2026 | 429.73 | 430.74 | 411.51 | 415.38 | -5.79 | -1.37% | 5,511,000 |
| Sep 15, 2026 | 429.85 | 429.99 | 416.76 | 421.17 | -3.04 | -0.72% | 5,630,600 |
| Sep 14, 2026 | 422.20 | 432.51 | 419.60 | 424.21 | -32.28 | -7.07% | 8,056,600 |
| Sep 11, 2026 | 461.19 | 464.57 | 452.70 | 456.49 | +2.48 | +0.55% | 4,313,100 |
| Sep 10, 2026 | 455.40 | 460.86 | 450.56 | 454.01 | -14.84 | -3.17% | 4,837,400 |
| Sep 9, 2026 | 466.66 | 474.04 | 463.78 | 468.85 | -3.94 | -0.83% | 3,936,600 |
| Sep 8, 2026 | 464.02 | 472.89 | 458.15 | 472.79 | +18.08 | +3.98% | 6,304,600 |
| Sep 4, 2026 | 452.50 | 460.20 | 443.36 | 454.71 | +18.80 | +4.31% | 6,009,400 |
| Sep 3, 2026 | 432.42 | 437.14 | 426.13 | 435.91 | -2.55 | -0.58% | 5,999,200 |
| Sep 2, 2026 | 443.50 | 443.50 | 433.57 | 438.46 | -3.39 | -0.77% | 6,518,400 |
| Sep 1, 2026 | 450.72 | 451.45 | 438.83 | 441.85 | -16.54 | -3.61% | 7,142,500 |
| Aug 31, 2026 | 462.41 | 465.90 | 453.91 | 458.39 | -3.28 | -0.71% | 6,174,000 |
| Aug 28, 2026 | 476.26 | 477.97 | 460.51 | 461.67 | -20.69 | -4.29% | 6,524,800 |
| Aug 27, 2026 | 481.50 | 484.98 | 471.00 | 482.36 | +2.60 | +0.54% | 6,285,600 |
| Aug 26, 2026 | 479.74 | 480.67 | 472.40 | 479.76 | -0.28 | -0.06% | 5,193,000 |
| Aug 25, 2026 | 490.06 | 492.30 | 475.88 | 480.04 | -4.15 | -0.86% | 5,185,200 |
| Aug 24, 2026 | 481.88 | 489.74 | 473.67 | 484.19 | -8.13 | -1.65% | 9,264,700 |
| Aug 21, 2026 | 503.00 | 503.50 | 483.13 | 492.32 | -3.89 | -0.78% | 5,526,800 |
| Aug 20, 2026 | 489.58 | 499.89 | 487.47 | 496.21 | +0.04 | +0.01% | 6,604,500 |
| Aug 19, 2026 | 508.41 | 513.48 | 488.55 | 496.17 | -18.16 | -3.53% | 6,571,200 |
| Aug 18, 2026 | 507.37 | 516.83 | 497.73 | 514.33 | -20.98 | -3.92% | 8,611,900 |
| Aug 17, 2026 | 518.00 | 539.81 | 515.12 | 535.31 | +28.13 | +5.55% | 9,624,100 |
| Aug 14, 2026 | 499.40 | 523.00 | 497.10 | 507.18 | -27.36 | -5.12% | 13,132,300 |
65 days, newest first. Daily bars as drawn on the AMAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.