Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
381.11
-23.75 (-5.87%)
At close: Apr 28, 2026, 4:00 PM EDT
382.01
+0.90 (0.24%)
After-hours: Apr 28, 2026, 6:40 PM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 386.00 | 390.07 | 377.80 | 380.86 | 380.86 | -5.93% | 10,213,720 |
| Apr 27, 2026 | 416.00 | 417.00 | 398.00 | 404.86 | 404.86 | -2.92% | 5,409,584 |
| Apr 24, 2026 | 412.50 | 420.50 | 410.31 | 417.04 | 417.04 | 3.25% | 6,158,493 |
| Apr 23, 2026 | 406.17 | 413.82 | 397.14 | 403.91 | 403.91 | 0.11% | 4,420,781 |
| Apr 22, 2026 | 399.87 | 404.08 | 391.26 | 403.48 | 403.48 | 2.32% | 5,268,135 |
| Apr 21, 2026 | 393.00 | 397.51 | 391.06 | 394.33 | 394.33 | 0.69% | 5,414,899 |
| Apr 20, 2026 | 397.60 | 398.49 | 390.38 | 391.62 | 391.62 | -1.34% | 3,747,455 |
| Apr 17, 2026 | 397.75 | 400.50 | 390.41 | 396.94 | 396.94 | 1.81% | 6,017,902 |
| Apr 16, 2026 | 388.95 | 393.51 | 384.30 | 389.90 | 389.90 | -1.11% | 5,112,999 |
| Apr 15, 2026 | 389.21 | 394.61 | 379.68 | 394.26 | 394.26 | -0.35% | 5,925,119 |
| Apr 14, 2026 | 400.00 | 401.05 | 391.01 | 395.64 | 395.64 | -0.02% | 5,353,210 |
| Apr 13, 2026 | 397.85 | 400.50 | 389.59 | 395.73 | 395.73 | -0.94% | 5,246,628 |
| Apr 10, 2026 | 402.50 | 407.29 | 398.98 | 399.49 | 399.49 | 0.42% | 6,399,905 |
| Apr 9, 2026 | 385.25 | 398.74 | 385.13 | 397.81 | 397.81 | 3.13% | 5,373,571 |
| Apr 8, 2026 | 378.89 | 389.30 | 377.78 | 385.72 | 385.72 | 8.87% | 7,628,526 |
| Apr 7, 2026 | 348.15 | 356.00 | 345.50 | 354.31 | 354.31 | 0.48% | 4,024,802 |
| Apr 6, 2026 | 351.02 | 353.50 | 345.83 | 352.62 | 352.62 | 1.19% | 2,505,516 |
| Apr 2, 2026 | 338.00 | 354.31 | 337.25 | 348.47 | 348.47 | -1.51% | 4,269,444 |
| Apr 1, 2026 | 345.29 | 359.00 | 341.43 | 353.80 | 353.80 | 3.51% | 5,974,768 |
| Mar 31, 2026 | 328.83 | 342.06 | 325.46 | 341.79 | 341.79 | 5.78% | 8,335,566 |
| Mar 30, 2026 | 344.00 | 344.54 | 320.69 | 323.12 | 323.12 | -4.17% | 6,568,103 |
| Mar 27, 2026 | 337.63 | 345.69 | 334.34 | 337.17 | 337.17 | -0.41% | 5,984,796 |
| Mar 26, 2026 | 358.37 | 359.48 | 337.53 | 338.55 | 338.55 | -8.34% | 9,260,967 |
| Mar 25, 2026 | 371.00 | 375.68 | 360.66 | 369.34 | 369.34 | -1.24% | 5,052,006 |
| Mar 24, 2026 | 358.16 | 379.99 | 358.00 | 373.99 | 373.99 | 3.37% | 6,406,241 |
| Mar 23, 2026 | 367.82 | 374.25 | 361.45 | 361.79 | 361.79 | 1.32% | 6,490,661 |
| Mar 20, 2026 | 359.77 | 362.00 | 346.66 | 357.06 | 357.06 | -0.04% | 17,587,864 |
| Mar 19, 2026 | 340.74 | 359.05 | 338.09 | 357.21 | 357.21 | 2.21% | 6,459,706 |
| Mar 18, 2026 | 353.39 | 357.86 | 349.23 | 349.47 | 349.47 | -0.85% | 5,170,497 |
| Mar 17, 2026 | 346.18 | 352.82 | 343.01 | 352.46 | 352.46 | 1.81% | 4,833,889 |
| Mar 16, 2026 | 347.70 | 350.75 | 343.57 | 346.18 | 346.18 | 1.36% | 4,427,025 |
| Mar 13, 2026 | 342.47 | 349.25 | 340.28 | 341.53 | 341.53 | 1.26% | 5,332,197 |
| Mar 12, 2026 | 344.19 | 345.48 | 334.01 | 337.27 | 337.27 | -3.93% | 5,978,201 |
| Mar 11, 2026 | 348.00 | 353.00 | 343.53 | 351.07 | 351.07 | 1.50% | 4,517,227 |
| Mar 10, 2026 | 339.85 | 355.28 | 339.00 | 345.88 | 345.88 | 2.05% | 6,121,075 |
| Mar 9, 2026 | 320.48 | 339.16 | 316.66 | 338.94 | 338.94 | 4.37% | 9,504,107 |
| Mar 6, 2026 | 329.52 | 341.40 | 321.74 | 324.74 | 324.74 | -6.29% | 8,655,215 |
| Mar 5, 2026 | 351.04 | 354.76 | 336.30 | 346.53 | 346.53 | -3.14% | 5,905,738 |
| Mar 4, 2026 | 359.22 | 362.34 | 350.70 | 357.76 | 357.76 | 1.83% | 5,980,360 |
| Mar 3, 2026 | 350.90 | 359.53 | 348.59 | 351.32 | 351.32 | -5.60% | 7,982,042 |
| 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 |