⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

AMAT

Applied Materials, Inc.

Technology · Semiconductor Equipment & Materials

468.85USD

-3.9400 (-0.83%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Applied Materials, Inc.
High
723.00
on 06/30/26
Low
162.05
on 09/08/25
Average
367.9680
8.05mm
Net Chg
310.74
+191.76%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26472.796,304,600
Fr 09/04/26454.716,009,400
Th 09/03/26435.915,999,200
We 09/02/26438.466,518,400
Tu 09/01/26441.857,105,514
Mo 08/31/26458.396,121,394
Fr 08/28/26461.676,506,714
Th 08/27/26482.366,278,577
We 08/26/26479.765,083,566
Tu 08/25/26480.045,027,910
Mo 08/24/26484.198,790,077
Fr 08/21/26492.325,526,800
Th 08/20/26496.216,604,500
We 08/19/26496.176,571,200
Tu 08/18/26514.338,611,900
Mo 08/17/26535.319,624,100
Fr 08/14/26507.1813,132,300
Th 08/13/26534.5412,963,300
We 08/12/26548.157,495,000
Tu 08/11/26525.616,973,800
Mo 08/10/26522.127,019,400
Fr 08/07/26539.144,555,000
DateLast PriceVolume
Th 08/06/26527.484,173,200
We 08/05/26534.245,358,100
Tu 08/04/26546.627,971,700
Mo 08/03/26518.215,978,900
Fr 07/31/26507.677,411,500
Th 07/30/26501.7712,166,300
We 07/29/26436.4510,166,900
Tu 07/28/26476.469,891,300
Mo 07/27/26516.898,011,400
DateLast PriceVolume
Tu 07/07/26554.5012,552,400
Mo 07/06/26592.798,622,800
Th 07/02/26603.0415,071,700
We 07/01/26650.9116,089,200
Tu 06/30/26723.0016,461,200
Mo 06/29/26694.6414,165,300
Fr 06/26/26626.8428,138,600
Th 06/25/26668.0016,477,800
We 06/24/26
DateLast PriceVolume
We 06/03/26500.778,964,900
Tu 06/02/26490.0510,440,700
Mo 06/01/26458.176,613,700
Fr 05/29/26450.068,546,800
Th 05/28/26449.685,675,600
We 05/27/26448.255,047,600
Tu 05/26/26454.898,044,400
Fr 05/22/26432.164,889,300
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26389.084,586,500
Th 04/30/26394.497,050,000
We 04/29/26382.595,116,400
Tu 04/28/26381.1110,396,200
Mo 04/27/26404.865,663,400
Fr 04/24/26417.046,159,600
Th 04/23/26403.914,420,800
We 04/22/26403.485,268,100
Tu 04/21/26394.335,414,900
DateLast PriceVolume
Tu 03/31/26341.798,335,600
Mo 03/30/26323.126,568,100
Fr 03/27/26337.175,984,800
Th 03/26/26338.559,261,000
We 03/25/26369.345,052,000
Tu 03/24/26373.996,406,200
Mo 03/23/26361.796,490,700
Fr 03/20/26357.0617,587,900
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26372.309,041,400
Th 02/26/26375.727,717,100
We 02/25/26394.959,745,000
Tu 02/24/26377.935,711,800
Mo 02/23/26373.556,077,400
Fr 02/20/26375.388,178,700
Th 02/19/26369.836,640,100
We 02/18/26369.308,784,300
Tu 02/17/26359.138,791,300
DateLast PriceVolume
Tu 01/27/26332.718,033,000
Mo 01/26/26319.464,777,200
Fr 01/23/26322.386,201,000
Th 01/22/26318.796,036,100
We 01/21/26325.247,914,000
Tu 01/20/26318.239,387,300
Fr 01/16/26327.0111,399,300
Th 01/15/26319.0811,262,800
We 01/14/26
DateLast PriceVolume
Tu 12/23/25260.233,791,500
Mo 12/22/25259.014,182,000
Fr 12/19/25256.4125,749,700
Th 12/18/25253.508,741,200
We 12/17/25248.277,855,400
Tu 12/16/25258.845,859,700
Mo 12/15/25261.276,406,000
Fr 12/12/25259.216,739,300
Th 12/11/25
DateLast PriceVolume
Th 11/20/25220.239,264,000
We 11/19/25235.138,870,500
Tu 11/18/25225.1212,167,400
Mo 11/17/25228.718,713,600
Fr 11/14/25226.0115,254,400
Th 11/13/25223.2313,465,900
We 11/12/25230.735,955,400
Tu 11/11/25228.676,237,600
Mo 11/10/25235.087,673,700
DateLast PriceVolume
Tu 10/21/25226.004,557,500
Mo 10/20/25228.135,494,800
Fr 10/17/25224.995,272,800
Th 10/16/25227.727,742,800
We 10/15/25227.588,033,600
Tu 10/14/25218.198,260,000
Mo 10/13/25219.487,853,000
Fr 10/10/25209.9512,829,700
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25190.1018,903,500
Th 09/18/25189.7615,473,700
We 09/17/25178.139,588,300
Tu 09/16/25173.546,447,500
Mo 09/15/25170.935,597,600
Fr 09/12/25167.805,170,600
Th 09/11/25170.158,999,900
We 09/10/25163.425,690,200
Tu 09/09/25163.505,315,400
Fr 07/24/26536.256,262,200
Th 07/23/26562.805,706,400
We 07/22/26553.924,963,500
Tu 07/21/26564.557,636,400
Mo 07/20/26525.706,558,300
Fr 07/17/26529.6610,326,500
Th 07/16/26560.938,406,100
We 07/15/26579.438,168,200
Tu 07/14/26595.706,513,900
Mo 07/13/26575.397,561,700
Fr 07/10/26602.506,279,300
Th 07/09/26588.6614,418,000
We 07/08/26570.507,535,700
588.97
10,726,700
Tu 06/23/26585.8812,035,100
Mo 06/22/26640.1810,737,300
Th 06/18/26617.1116,781,200
We 06/17/26592.9211,045,500
Tu 06/16/26568.2310,906,100
Mo 06/15/26585.7811,664,400
Fr 06/12/26567.258,055,800
Th 06/11/26552.6412,427,700
We 06/10/26497.0111,393,800
Tu 06/09/26499.2111,731,700
Mo 06/08/26492.179,726,900
Fr 06/05/26453.0111,909,400
Th 06/04/26501.706,729,000
427.36
5,682,900
We 05/20/26426.856,888,400
Tu 05/19/26406.918,418,700
Mo 05/18/26413.578,265,000
Fr 05/15/26436.6212,768,700
Th 05/14/26440.5614,936,200
We 05/13/26436.617,839,400
Tu 05/12/26431.209,319,400
Mo 05/11/26443.628,324,000
Fr 05/08/26435.448,165,200
Th 05/07/26410.647,741,800
We 05/06/26428.627,241,200
Tu 05/05/26410.826,321,100
Mo 05/04/26391.385,062,300
Mo 04/20/26391.623,747,500
Fr 04/17/26396.946,017,900
Th 04/16/26389.905,113,000
We 04/15/26394.265,925,100
Tu 04/14/26395.645,353,200
Mo 04/13/26395.735,246,600
Fr 04/10/26399.496,399,900
Th 04/09/26397.815,373,600
We 04/08/26385.727,628,500
Tu 04/07/26354.314,024,800
Mo 04/06/26352.622,505,500
Th 04/02/26348.474,269,400
We 04/01/26353.805,974,800
357.21
6,459,700
We 03/18/26349.475,170,500
Tu 03/17/26352.464,833,900
Mo 03/16/26346.184,427,000
Fr 03/13/26341.535,332,200
Th 03/12/26337.275,978,200
We 03/11/26351.074,517,200
Tu 03/10/26345.886,121,100
Mo 03/09/26338.949,504,100
Fr 03/06/26324.748,655,200
Th 03/05/26346.535,899,700
We 03/04/26357.765,980,400
Tu 03/03/26351.327,982,000
Mo 03/02/26372.185,802,100
Fr 02/13/26354.9115,706,000
Th 02/12/26328.399,764,400
We 02/11/26339.887,160,900
Tu 02/10/26329.076,785,800
Mo 02/09/26330.577,458,900
Fr 02/06/26322.518,344,400
Th 02/05/26303.998,514,300
We 02/04/26297.6014,719,400
Tu 02/03/26318.6710,697,000
Mo 02/02/26328.407,409,600
Fr 01/30/26322.329,814,100
Th 01/29/26341.347,350,500
We 01/28/26336.758,470,000
301.89
6,545,200
Tu 01/13/26304.877,146,500
Mo 01/12/26307.246,612,800
Fr 01/09/26301.189,427,600
Th 01/08/26281.645,500,700
We 01/07/26292.206,148,400
Tu 01/06/26296.017,237,900
Mo 01/05/26284.3210,398,700
Fr 01/02/26268.877,553,200
We 12/31/25256.993,025,800
Tu 12/30/25259.972,185,100
Mo 12/29/25263.052,601,600
Fr 12/26/25261.901,836,000
We 12/24/25260.781,279,500
270.11
7,061,200
We 12/10/25275.156,244,600
Tu 12/09/25267.144,062,600
Mo 12/08/25268.165,338,100
Fr 12/05/25268.005,373,400
Th 12/04/25269.446,348,800
We 12/03/25268.637,999,600
Tu 12/02/25265.339,196,800
Mo 12/01/25254.756,842,400
Fr 11/28/25252.252,916,300
We 11/26/25249.978,791,100
Tu 11/25/25242.468,330,300
Mo 11/24/25230.918,806,600
Fr 11/21/25224.018,596,800
Fr 11/07/25230.076,892,800
Th 11/06/25233.539,278,400
We 11/05/25240.897,230,800
Tu 11/04/25230.196,896,400
Mo 11/03/25237.716,160,600
Fr 10/31/25233.106,532,600
Th 10/30/25232.557,317,700
We 10/29/25235.757,784,500
Tu 10/28/25227.646,118,500
Mo 10/27/25231.337,671,700
Fr 10/24/25228.755,346,700
Th 10/23/25228.477,001,900
We 10/22/25220.567,498,100
220.30
6,701,400
We 10/08/25217.517,875,500
Tu 10/07/25211.5610,543,300
Mo 10/06/25223.917,891,900
Fr 10/03/25217.539,269,800
Th 10/02/25223.5911,166,000
We 10/01/25217.7412,699,200
Tu 09/30/25204.7412,253,800
Mo 09/29/25204.959,295,400
Fr 09/26/25203.927,363,300
Th 09/25/25199.606,027,600
We 09/24/25201.446,360,500
Tu 09/23/25200.8712,417,900
Mo 09/22/25200.5215,475,500
Mo 09/08/25162.057,933,600