Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
335.32
+10.58 (3.26%)
Mar 9, 2026, 3:32 PM EDT - Market open
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 320.48 | 330.44 | 316.66 | 328.47 | - | 1.15% | 4,043,489 |
| Mar 6, 2026 | 329.52 | 341.40 | 321.74 | 324.74 | 324.74 | -6.29% | 8,636,797 |
| Mar 5, 2026 | 351.04 | 354.76 | 336.30 | 346.53 | 346.53 | -3.14% | 5,830,381 |
| Mar 4, 2026 | 359.22 | 362.34 | 350.70 | 357.76 | 357.76 | 1.83% | 5,840,503 |
| Mar 3, 2026 | 350.90 | 359.53 | 348.59 | 351.32 | 351.32 | -5.60% | 7,978,299 |
| Mar 2, 2026 | 366.58 | 373.81 | 363.28 | 372.18 | 372.18 | -0.03% | 5,802,068 |
| Feb 27, 2026 | 365.94 | 378.58 | 365.61 | 372.30 | 372.30 | -0.91% | 9,041,372 |
| Feb 26, 2026 | 391.80 | 393.47 | 366.54 | 375.72 | 375.72 | -4.87% | 7,717,136 |
| Feb 25, 2026 | 385.00 | 395.95 | 384.00 | 394.95 | 394.95 | 4.50% | 9,745,022 |
| Feb 24, 2026 | 376.59 | 380.51 | 368.00 | 377.93 | 377.93 | 1.17% | 5,711,768 |
| Feb 23, 2026 | 372.40 | 378.86 | 369.68 | 373.55 | 373.55 | -0.49% | 6,077,445 |
| Feb 20, 2026 | 366.27 | 377.11 | 366.27 | 375.38 | 375.38 | 1.50% | 8,178,683 |
| Feb 19, 2026 | 362.20 | 370.07 | 360.40 | 369.83 | 369.83 | 0.14% | 6,640,140 |
| Feb 18, 2026 | 361.63 | 374.00 | 359.26 | 369.30 | 368.84 | 2.83% | 8,784,291 |
| Feb 17, 2026 | 351.00 | 362.63 | 347.66 | 359.13 | 358.68 | 1.19% | 8,791,276 |
| Feb 13, 2026 | 364.95 | 376.32 | 353.26 | 354.91 | 354.47 | 8.08% | 15,706,020 |
| Feb 12, 2026 | 339.88 | 341.07 | 325.56 | 328.39 | 327.98 | -3.38% | 9,764,434 |
| Feb 11, 2026 | 337.91 | 344.34 | 330.89 | 339.88 | 339.46 | 3.29% | 7,160,914 |
| Feb 10, 2026 | 329.86 | 334.61 | 321.52 | 329.07 | 328.66 | -0.45% | 6,785,829 |
| Feb 9, 2026 | 317.56 | 332.40 | 316.10 | 330.57 | 330.16 | 2.50% | 7,458,948 |
| Feb 6, 2026 | 309.41 | 324.40 | 308.30 | 322.51 | 322.11 | 6.09% | 8,344,434 |
| Feb 5, 2026 | 300.07 | 304.35 | 292.32 | 303.99 | 303.61 | 2.15% | 8,514,321 |
| Feb 4, 2026 | 323.99 | 323.99 | 287.49 | 297.60 | 297.23 | -6.61% | 14,719,408 |
| Feb 3, 2026 | 336.94 | 338.44 | 311.95 | 318.67 | 318.27 | -2.96% | 10,697,028 |
| Feb 2, 2026 | 320.60 | 330.44 | 319.85 | 328.40 | 327.99 | 1.89% | 7,409,582 |
| Jan 30, 2026 | 332.93 | 340.95 | 321.54 | 322.32 | 321.92 | -5.57% | 9,814,060 |
| Jan 29, 2026 | 340.74 | 344.60 | 328.88 | 341.34 | 340.91 | 1.36% | 7,350,542 |
| Jan 28, 2026 | 341.93 | 344.04 | 332.96 | 336.75 | 336.33 | 1.21% | 8,470,041 |
| Jan 27, 2026 | 324.45 | 336.47 | 323.29 | 332.71 | 332.30 | 4.15% | 8,032,954 |
| Jan 26, 2026 | 322.00 | 322.00 | 316.57 | 319.46 | 319.06 | -0.91% | 4,777,183 |
| Jan 23, 2026 | 318.98 | 323.64 | 311.07 | 322.38 | 321.98 | 1.13% | 6,200,984 |
| Jan 22, 2026 | 332.99 | 333.03 | 317.46 | 318.79 | 318.39 | -1.98% | 6,036,095 |
| Jan 21, 2026 | 319.48 | 328.69 | 316.91 | 325.24 | 324.83 | 2.20% | 7,913,957 |
| Jan 20, 2026 | 316.10 | 324.49 | 315.70 | 318.23 | 317.83 | -2.68% | 9,387,315 |
| Jan 16, 2026 | 325.72 | 330.19 | 320.17 | 327.01 | 326.60 | 2.49% | 11,399,265 |
| Jan 15, 2026 | 328.08 | 331.00 | 318.83 | 319.08 | 318.68 | 5.69% | 11,262,836 |
| Jan 14, 2026 | 301.47 | 301.94 | 297.00 | 301.89 | 301.51 | -0.98% | 6,545,166 |
| Jan 13, 2026 | 307.06 | 310.64 | 302.59 | 304.87 | 304.49 | -0.77% | 7,146,521 |
| Jan 12, 2026 | 301.72 | 309.50 | 300.59 | 307.24 | 306.86 | 2.01% | 6,612,806 |
| Jan 9, 2026 | 288.40 | 302.78 | 286.50 | 301.18 | 300.80 | 6.94% | 9,427,640 |
| Jan 8, 2026 | 290.70 | 291.92 | 279.45 | 281.64 | 281.29 | -3.61% | 5,500,686 |
| Jan 7, 2026 | 292.00 | 295.25 | 290.00 | 292.20 | 291.84 | -1.29% | 6,148,356 |
| Jan 6, 2026 | 285.43 | 298.22 | 285.43 | 296.01 | 295.64 | 4.11% | 7,237,927 |
| Jan 5, 2026 | 276.12 | 287.74 | 276.12 | 284.32 | 283.97 | 5.75% | 10,398,711 |
| Jan 2, 2026 | 267.08 | 271.23 | 265.10 | 268.87 | 268.54 | 4.62% | 7,553,217 |
| Dec 31, 2025 | 261.47 | 261.83 | 255.96 | 256.99 | 256.67 | -1.15% | 3,025,778 |
| Dec 30, 2025 | 264.19 | 265.01 | 259.78 | 259.97 | 259.65 | -1.17% | 2,185,127 |
| Dec 29, 2025 | 260.82 | 264.65 | 260.00 | 263.05 | 262.72 | 0.44% | 2,601,560 |
| Dec 26, 2025 | 261.84 | 262.94 | 260.20 | 261.90 | 261.57 | 0.43% | 1,836,042 |
| Dec 24, 2025 | 260.23 | 261.48 | 259.33 | 260.78 | 260.46 | 0.21% | 1,279,508 |
| Dec 23, 2025 | 258.16 | 260.45 | 257.88 | 260.23 | 259.91 | 0.47% | 3,791,496 |
| Dec 22, 2025 | 262.83 | 262.83 | 257.60 | 259.01 | 258.69 | 1.01% | 4,181,985 |
| Dec 19, 2025 | 255.71 | 261.32 | 253.58 | 256.41 | 256.09 | 1.15% | 25,749,747 |
| Dec 18, 2025 | 259.09 | 260.82 | 252.23 | 253.50 | 253.18 | 2.11% | 8,741,172 |
| Dec 17, 2025 | 258.16 | 260.10 | 246.92 | 248.27 | 247.96 | -4.08% | 7,855,446 |
| Dec 16, 2025 | 259.79 | 261.58 | 255.30 | 258.84 | 258.52 | -0.93% | 5,859,741 |
| Dec 15, 2025 | 263.43 | 265.69 | 259.79 | 261.27 | 260.94 | 0.79% | 6,405,964 |
| Dec 12, 2025 | 267.26 | 269.71 | 257.13 | 259.21 | 258.89 | -4.04% | 6,739,294 |
| Dec 11, 2025 | 271.22 | 271.99 | 262.83 | 270.11 | 269.77 | -1.83% | 7,061,221 |
| Dec 10, 2025 | 266.77 | 276.10 | 265.86 | 275.15 | 274.81 | 3.00% | 6,244,572 |
| Dec 9, 2025 | 266.07 | 268.71 | 264.73 | 267.14 | 266.81 | -0.38% | 4,062,592 |
| Dec 8, 2025 | 269.50 | 272.16 | 266.54 | 268.16 | 267.83 | 0.06% | 5,338,147 |
| Dec 5, 2025 | 269.79 | 273.59 | 267.36 | 268.00 | 267.67 | -0.53% | 5,373,412 |
| Dec 4, 2025 | 268.34 | 272.77 | 266.00 | 269.44 | 269.10 | 0.30% | 6,348,761 |
| Dec 3, 2025 | 265.30 | 269.15 | 259.71 | 268.63 | 268.30 | 1.24% | 7,999,577 |
| Dec 2, 2025 | 255.63 | 267.05 | 255.63 | 265.33 | 265.00 | 4.15% | 9,196,769 |
| Dec 1, 2025 | 250.23 | 255.79 | 248.53 | 254.75 | 254.43 | 0.99% | 6,842,394 |
| Nov 28, 2025 | 250.80 | 252.48 | 247.85 | 252.25 | 251.94 | 0.91% | 2,916,326 |
| Nov 26, 2025 | 242.83 | 252.66 | 242.83 | 249.97 | 249.66 | 3.10% | 8,791,060 |
| Nov 25, 2025 | 237.55 | 244.62 | 233.14 | 242.46 | 242.16 | 5.00% | 8,330,341 |
| Nov 24, 2025 | 222.86 | 233.20 | 222.86 | 230.91 | 230.62 | 3.08% | 8,806,555 |
| Nov 21, 2025 | 219.20 | 228.16 | 215.50 | 224.01 | 223.73 | 1.71% | 8,596,770 |
| Nov 20, 2025 | 238.79 | 240.76 | 218.96 | 220.23 | 219.96 | -6.34% | 9,263,965 |
| Nov 19, 2025 | 227.29 | 235.91 | 226.50 | 235.13 | 234.38 | 4.45% | 8,870,502 |
| Nov 18, 2025 | 226.48 | 227.62 | 219.42 | 225.12 | 224.40 | -1.57% | 12,167,355 |
| Nov 17, 2025 | 224.20 | 231.71 | 223.26 | 228.71 | 227.98 | 1.19% | 8,713,644 |
| Nov 14, 2025 | 203.75 | 226.16 | 203.40 | 226.01 | 225.29 | 1.25% | 15,254,389 |
| Nov 13, 2025 | 227.39 | 229.00 | 219.63 | 223.23 | 222.52 | -3.25% | 13,465,856 |
| Nov 12, 2025 | 231.23 | 231.84 | 228.90 | 230.73 | 229.99 | 0.90% | 5,955,373 |
| Nov 11, 2025 | 232.57 | 233.25 | 227.00 | 228.67 | 227.94 | -2.73% | 6,237,600 |
| Nov 10, 2025 | 236.23 | 236.54 | 232.06 | 235.08 | 234.33 | 2.18% | 7,673,744 |
| Nov 7, 2025 | 232.27 | 232.52 | 223.38 | 230.07 | 229.33 | -1.48% | 6,892,795 |
| Nov 6, 2025 | 240.77 | 240.77 | 232.93 | 233.53 | 232.78 | -3.06% | 9,278,439 |
| Nov 5, 2025 | 230.19 | 241.91 | 230.10 | 240.89 | 240.12 | 4.65% | 7,230,832 |
| Nov 4, 2025 | 231.42 | 236.97 | 229.77 | 230.19 | 229.45 | -3.16% | 6,896,422 |
| Nov 3, 2025 | 235.67 | 239.79 | 234.00 | 237.71 | 236.95 | 1.98% | 6,160,630 |
| Oct 31, 2025 | 233.74 | 237.91 | 230.45 | 233.10 | 232.35 | 0.24% | 6,532,964 |
| Oct 30, 2025 | 237.78 | 242.50 | 232.08 | 232.55 | 231.81 | -1.36% | 7,317,726 |
| Oct 29, 2025 | 232.90 | 237.39 | 232.00 | 235.75 | 235.00 | 3.56% | 7,784,456 |
| Oct 28, 2025 | 229.68 | 231.02 | 227.08 | 227.64 | 226.91 | -1.60% | 6,118,502 |
| Oct 27, 2025 | 233.00 | 235.79 | 231.13 | 231.33 | 230.59 | 1.13% | 7,671,698 |
| Oct 24, 2025 | 229.00 | 230.72 | 226.29 | 228.75 | 228.02 | 0.12% | 5,346,676 |
| Oct 23, 2025 | 218.39 | 230.55 | 218.12 | 228.47 | 227.74 | 3.59% | 7,001,931 |
| Oct 22, 2025 | 226.00 | 226.77 | 216.07 | 220.56 | 219.85 | -2.41% | 7,498,073 |
| Oct 21, 2025 | 225.92 | 228.16 | 225.21 | 226.00 | 225.28 | -0.93% | 4,557,485 |
| Oct 20, 2025 | 227.15 | 231.33 | 226.53 | 228.13 | 227.40 | 1.40% | 5,494,792 |
| Oct 17, 2025 | 226.47 | 227.36 | 222.70 | 224.99 | 224.27 | -1.20% | 5,272,810 |
| Oct 16, 2025 | 230.60 | 232.07 | 224.03 | 227.72 | 226.99 | 0.06% | 7,742,842 |
| Oct 15, 2025 | 223.96 | 228.10 | 220.52 | 227.58 | 226.85 | 4.30% | 8,033,603 |
| Oct 14, 2025 | 213.90 | 221.65 | 213.71 | 218.19 | 217.49 | -0.59% | 8,260,006 |