NASDAQ : AMAT
Applied Materials, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 390.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 309.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Applied Materials, Inc. (AMAT) closed at 390.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 396.79 | 405.2 | 382.62 | 390.09 | 10,283,459 | -7.49% |
| 2026-10-29 | 411.845 | 426.52 | 409.89 | 421.66 | 6,701,591 | +1.36% |
| 2026-10-28 | 402.665 | 421.83 | 401.44 | 416 | 7,099,607 | +5.07% |
| 2026-10-27 | 391.43 | 398.95 | 385.31 | 395.93 | 6,391,889 | +2.15% |
| 2026-10-26 | 380.25 | 393.18 | 378.2 | 387.59 | 6,143,383 | +2.74% |
| 2026-10-23 | 375.66 | 384.33 | 372.8 | 377.24 | 6,917,215 | +0.44% |
| 2026-10-22 | 383.32 | 389.82 | 375.16 | 375.58 | 13,020,962 | -8.16% |
| 2026-10-21 | 410.64 | 414 | 406.185 | 408.94 | 6,313,133 | +0.98% |
| 2026-10-20 | 405.56 | 412.46 | 399.025 | 404.98 | 6,856,521 | -1.97% |
| 2026-10-19 | 425.595 | 427.66 | 412.69 | 413.11 | 6,758,117 | +0.93% |
| 2026-10-16 | 420.26 | 426.81 | 407.26 | 409.29 | 8,551,533 | -4.82% |
| 2026-10-15 | 431.72 | 434.56 | 418.24 | 430.01 | 12,167,310 | -3.72% |
| 2026-10-14 | 454.14 | 459.48 | 445.54 | 446.63 | 8,508,081 | -3.79% |
| 2026-10-13 | 485.395 | 485.63 | 452.81 | 464.24 | 10,876,563 | -6.69% |
| 2026-10-12 | 501.02 | 501.46 | 491.83 | 497.53 | 4,177,061 | -1.87% |
| 2026-10-09 | 518.378 | 519.71 | 504.8 | 507.03 | 3,341,160 | -0.50% |
| 2026-10-08 | 509.935 | 523.34 | 502.65 | 509.57 | 6,767,323 | -2.13% |
| 2026-10-07 | 516.91 | 524.93 | 514.01 | 520.65 | 3,780,119 | -1.81% |
| 2026-10-06 | 546 | 546 | 526.52 | 530.27 | 4,884,803 | -2.21% |
| 2026-10-05 | 540.99 | 545.814 | 533.59 | 542.28 | 4,648,524 | +0.41% |
| 2026-10-02 | 543.205 | 547.25 | 535.1 | 540.04 | 6,080,420 | +2.03% |
| 2026-10-01 | 516.65 | 533.88 | 515.51 | 529.3 | 6,089,343 | +3.50% |
| 2026-09-30 | 513.82 | 515.42 | 506.78 | 511.38 | 6,265,867 | -0.12% |
| 2026-09-29 | 504.71 | 513.28 | 499.17 | 512.01 | 7,161,242 | +5.19% |
| 2026-09-28 | 482.2 | 487.45 | 471.38 | 486.76 | 6,092,091 | +0.36% |
| 2026-09-25 | 478.885 | 487.68 | 476.36 | 485 | 5,206,496 | +2.27% |
| 2026-09-24 | 463.79 | 474.8 | 460.55 | 474.25 | 4,165,370 | -0.03% |
| 2026-09-23 | 471.23 | 474.9 | 461 | 474.38 | 4,591,336 | +0.41% |
| 2026-09-22 | 457.9 | 472.49 | 453.34 | 472.46 | 5,807,681 | +1.77% |
| 2026-09-21 | 455.945 | 468.51 | 452.655 | 464.24 | 9,491,072 | +4.42% |
| 2026-09-18 | 421.69 | 445 | 420 | 444.57 | 14,302,926 | +6.51% |
| 2026-09-17 | 427.575 | 428.54 | 413.56 | 417.4 | 6,929,255 | +0.49% |
| 2026-09-16 | 429.73 | 430.74 | 411.51 | 415.38 | 5,511,015 | -1.37% |
| 2026-09-15 | 429.85 | 429.99 | 416.76 | 421.17 | 5,638,863 | -0.72% |
| 2026-09-14 | 422.2 | 432.51 | 419.6 | 424.21 | 8,064,762 | -7.07% |
| 2026-09-11 | 461.19 | 464.57 | 452.7 | 456.49 | 4,317,585 | +0.55% |
| 2026-09-10 | 455.4 | 460.86 | 450.56 | 454.01 | 4,844,231 | -3.17% |
| 2026-09-09 | 466.66 | 474.04 | 463.78 | 468.85 | 3,945,491 | -0.83% |
| 2026-09-08 | 464.02 | 472.89 | 458.152 | 472.79 | 6,312,985 | +3.98% |
| 2026-09-04 | 452.5 | 460.2 | 443.36 | 454.71 | 6,016,831 | +4.31% |
| 2026-09-03 | 432.415 | 437.143 | 426.13 | 435.91 | 6,004,455 | -0.58% |
| 2026-09-02 | 443.5 | 443.5 | 433.57 | 438.46 | 6,523,059 | -0.77% |
| 2026-09-01 | 450.72 | 451.45 | 438.83 | 441.85 | 7,150,153 | -3.61% |
| 2026-08-31 | 462.41 | 465.9 | 453.91 | 458.39 | 6,177,322 | -0.71% |
| 2026-08-28 | 476.26 | 477.965 | 460.51 | 461.67 | 6,531,804 | -4.29% |
| 2026-08-27 | 481.495 | 484.98 | 471 | 482.36 | 6,290,727 | +0.54% |
| 2026-08-26 | 479.74 | 480.67 | 472.4 | 479.76 | 5,192,988 | -0.06% |
| 2026-08-25 | 490.06 | 492.3 | 475.88 | 480.04 | 5,193,985 | -0.86% |
| 2026-08-24 | 481.875 | 489.74 | 473.67 | 484.19 | 9,268,259 | -1.65% |
| 2026-08-21 | 503 | 503.5 | 483.13 | 492.32 | 5,533,479 | -0.78% |
| 2026-08-20 | 489.58 | 499.89 | 487.47 | 496.21 | 6,604,475 | +0.12% |
| 2026-08-19 | 508.41 | 513.48 | 488.55 | 496.17 | 6,571,244 | -3.53% |
| 2026-08-18 | 507.37 | 516.83 | 497.73 | 514.33 | 8,611,917 | -3.92% |
| 2026-08-17 | 518 | 539.81 | 515.12 | 535.31 | 9,624,104 | +5.55% |
| 2026-08-14 | 499.4 | 523 | 497.1 | 507.18 | 13,132,344 | -5.12% |
| 2026-08-13 | 548.81 | 563.755 | 531.79 | 534.54 | 12,963,253 | -2.48% |
| 2026-08-12 | 548 | 553.75 | 544.895 | 548.15 | 7,495,034 | +4.29% |
| 2026-08-11 | 539.99 | 539.99 | 522.655 | 525.61 | 6,973,829 | +0.67% |
| 2026-08-10 | 555 | 555.32 | 521.57 | 522.12 | 7,019,379 | -3.16% |
| 2026-08-07 | 539.59 | 545.94 | 528 | 539.14 | 4,555,017 | +2.21% |
| 2026-08-06 | 525.34 | 539.5 | 511.05 | 527.48 | 4,173,206 | -1.27% |
| 2026-08-05 | 544.505 | 554.08 | 530.57 | 534.24 | 5,358,120 | -2.26% |
| 2026-08-04 | 544.65 | 549.67 | 535.555 | 546.62 | 7,971,702 | +5.48% |
| 2026-08-03 | 498.86 | 519.5 | 491.68 | 518.21 | 5,978,907 | +2.08% |
| 2026-07-31 | 531.69 | 536.54 | 502.91 | 507.67 | 7,411,547 | +1.18% |
| 2026-07-30 | 482.48 | 508.54 | 476.12 | 501.77 | 12,166,310 | +14.97% |
| 2026-07-29 | 463.42 | 475 | 436.33 | 436.45 | 10,166,927 | -8.40% |
| 2026-07-28 | 490.92 | 495 | 467.01 | 476.46 | 9,891,288 | -7.82% |
| 2026-07-27 | 539.54 | 548.55 | 493.64 | 516.89 | 8,011,383 | -3.61% |
| 2026-07-24 | 556.21 | 562.8 | 530.01 | 536.25 | 6,262,153 | -4.72% |
| 2026-07-23 | 548.965 | 576.49 | 547.39 | 562.8 | 5,706,355 | +1.60% |
| 2026-07-22 | 544.305 | 563.342 | 543.18 | 553.92 | 4,963,482 | -1.88% |
| 2026-07-21 | 564.95 | 572.5 | 552 | 564.55 | 7,636,381 | +7.39% |
| 2026-07-20 | 545.63 | 554.99 | 522.96 | 525.7 | 6,558,316 | -0.75% |
| 2026-07-17 | 532.4 | 551.18 | 513.22 | 529.66 | 10,326,483 | -5.57% |
| 2026-07-16 | 562.54 | 591.088 | 557.27 | 560.93 | 8,406,098 | -3.19% |
| 2026-07-15 | 610.38 | 611.72 | 557.16 | 579.43 | 8,168,229 | -2.73% |
| 2026-07-14 | 613.9 | 614.135 | 584 | 595.7 | 6,513,928 | +3.53% |
| 2026-07-13 | 582.01 | 590.02 | 568.154 | 575.39 | 7,561,666 | -4.50% |
| 2026-07-10 | 578.24 | 609.22 | 573.39 | 602.5 | 6,279,311 | +2.35% |
| 2026-07-09 | 627.305 | 629.98 | 585.45 | 588.66 | 14,417,965 | +3.18% |
| 2026-07-08 | 547.1 | 578.14 | 546.18 | 570.5 | 7,535,701 | +2.89% |
| 2026-07-07 | 545.35 | 558.28 | 527.63 | 554.5 | 12,552,356 | -6.46% |
| 2026-07-06 | 627.755 | 629 | 591.68 | 592.79 | 8,622,756 | -1.70% |
| 2026-07-02 | 656.69 | 656.998 | 581.9 | 603.04 | 15,096,149 | -7.35% |
| 2026-07-01 | 668.405 | 693.78 | 639.06 | 650.91 | 16,089,189 | -9.97% |
| 2026-06-30 | 697.5 | 739.67 | 696 | 723 | 16,461,220 | +4.08% |
| 2026-06-29 | 635.43 | 708.99 | 632.11 | 694.64 | 14,165,300 | +10.82% |
| 2026-06-26 | 642.759 | 660.19 | 622 | 626.84 | 28,138,620 | -6.16% |
| 2026-06-25 | 637.735 | 669.22 | 609.7 | 668 | 16,508,296 | +13.42% |
| 2026-06-24 | 585.24 | 594.265 | 569.49 | 588.97 | 10,726,663 | +0.53% |
| 2026-06-23 | 581.925 | 592.5 | 573.51 | 585.88 | 12,035,065 | -8.48% |
| 2026-06-22 | 626.22 | 641.18 | 620.685 | 640.18 | 10,737,316 | +3.74% |
| 2026-06-18 | 622.52 | 638.9 | 612.5 | 617.11 | 16,781,180 | +4.08% |
| 2026-06-17 | 592.015 | 623.35 | 590.825 | 592.92 | 11,045,453 | +4.35% |
| 2026-06-16 | 581.985 | 600.91 | 567.65 | 568.23 | 10,906,131 | -3.00% |
| 2026-06-15 | 589.98 | 599.62 | 580.51 | 585.78 | 11,664,375 | +3.27% |
| 2026-06-12 | 548.62 | 569.95 | 544.07 | 567.25 | 8,064,479 | +2.64% |
| 2026-06-11 | 522.485 | 557.62 | 519.9 | 552.64 | 12,427,690 | +11.19% |
| 2026-06-10 | 502.79 | 534.44 | 494.88 | 497.01 | 11,393,843 | -0.44% |
| 2026-06-09 | 501.72 | 525.98 | 466.51 | 499.21 | 11,731,669 | +1.43% |
| 2026-06-08 | 476 | 497.71 | 471.115 | 492.17 | 9,726,918 | +8.64% |
| 2026-06-05 | 479.71 | 484.9 | 452.905 | 453.01 | 11,909,363 | -9.71% |
| 2026-06-04 | 485.655 | 510.75 | 480.11 | 501.7 | 6,728,982 | +0.19% |
| 2026-06-03 | 487.95 | 508.26 | 487.36 | 500.77 | 8,964,923 | +2.19% |
| 2026-06-02 | 465.3 | 491.51 | 461.45 | 490.05 | 10,440,669 | +6.96% |
| 2026-06-01 | 444.54 | 463.88 | 438.22 | 458.17 | 6,613,740 | +1.80% |
| 2026-05-29 | 452.77 | 460.46 | 445.7 | 450.06 | 8,549,508 | +0.08% |
| 2026-05-28 | 446.13 | 457.68 | 438.25 | 449.68 | 5,675,579 | +0.32% |
| 2026-05-27 | 461.215 | 462.4 | 441.12 | 448.25 | 5,053,494 | -1.46% |
| 2026-05-26 | 444.738 | 456.78 | 438 | 454.89 | 8,052,479 | +5.26% |
| 2026-05-22 | 434.345 | 438.125 | 430.29 | 432.16 | 4,892,619 | +1.12% |
| 2026-05-21 | 424.185 | 430.98 | 421.609 | 427.36 | 5,682,855 | +0.24% |
| 2026-05-20 | 416.445 | 427.5 | 415.85 | 426.85 | 6,888,397 | +4.90% |
| 2026-05-19 | 404.37 | 415.464 | 397.37 | 406.91 | 8,418,715 | -1.61% |
| 2026-05-18 | 441.31 | 441.71 | 408.09 | 413.57 | 8,264,953 | -5.28% |
| 2026-05-15 | 428.42 | 444.5 | 421.56 | 436.62 | 12,768,709 | -0.89% |
| 2026-05-14 | 443.335 | 448.45 | 438 | 440.56 | 14,936,202 | +0.90% |
| 2026-05-13 | 435.91 | 440.5 | 422.3 | 436.61 | 7,839,354 | +1.25% |
| 2026-05-12 | 436.8 | 437.05 | 416.56 | 431.2 | 9,319,351 | -2.80% |