Skip to main content
AMAT logo

Applied Materials, Inc.

AMATNASDAQTechnologySemiconductor Equipment & Materials

$375.58Today:- (-)1Y +64.39%

As of Oct 22, 2026 close

Market cap
$300.46B
P/E (TTM)
32.42
Forward P/E
23.87
Dividend yield
0.53%
52-week range
$203.40$739.67
Volume (live)
-
Avg. volume (3M)
6.88M

Applied Materials (AMAT) Historical Stock Prices

Analyze Applied Materials (AMAT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Applied Materials (AMAT) Interactive Price Chart

Interactive historical price chart showing Applied Materials stock price movements and trends across multiple time periods.

Loading chart...

AMAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AMAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026383.32389.82375.16375.58375.5813.02M
Oct 21, 2026410.64414.00406.19408.94408.946.31M
Oct 20, 2026405.56412.46399.02404.98404.986.86M
Oct 19, 2026425.60427.66412.69413.11413.116.76M
Oct 16, 2026420.26426.81407.26409.29409.298.55M
Oct 15, 2026431.72434.56418.24430.01430.0112.17M
Oct 14, 2026454.14459.48445.54446.63446.638.51M
Oct 13, 2026485.39485.63452.81464.24464.2410.88M
Oct 12, 2026501.02501.46491.83497.53497.534.18M
Oct 9, 2026518.38519.71504.80507.03507.033.34M
Oct 8, 2026509.94523.34502.65509.57509.576.77M
Oct 7, 2026516.91524.93514.01520.65520.653.78M
Oct 6, 2026546.00546.00526.52530.27530.274.88M
Oct 5, 2026540.99545.81533.59542.28542.284.65M
Oct 2, 2026543.21547.25535.10540.04540.046.08M
Oct 1, 2026516.65533.88515.51529.30529.306.09M
Sep 30, 2026513.82515.42506.78511.38511.386.27M
Sep 29, 2026504.71513.28499.17512.01512.017.16M
Sep 28, 2026482.20487.45471.38486.76486.766.09M
Sep 25, 2026478.88487.68476.36485.00485.005.21M
Sep 24, 2026463.79474.80460.55474.25474.254.17M
Sep 23, 2026471.23474.90461.00474.38474.384.59M
Sep 22, 2026457.90472.49453.34472.46472.465.81M
Sep 21, 2026455.94468.51452.65464.24464.249.49M
Sep 18, 2026421.69445.00420.00444.57444.5714.30M
Sep 17, 2026427.57428.54413.56417.40417.406.93M
Sep 16, 2026429.73430.74411.51415.38415.385.51M
Sep 15, 2026429.85429.99416.76421.17421.175.64M
Sep 14, 2026422.20432.51419.60424.21424.218.06M
Sep 11, 2026461.19464.57452.70456.49456.494.32M
Sep 10, 2026455.40460.86450.56454.01454.014.84M
Sep 9, 2026466.66474.04463.78468.85468.853.95M
Sep 8, 2026464.02472.89458.15472.79472.796.31M
Sep 4, 2026452.50460.20443.36454.71454.716.02M
Sep 3, 2026432.42437.14426.13435.91435.916.00M
Sep 2, 2026443.50443.50433.57438.46438.466.52M
Sep 1, 2026450.72451.45438.83441.85441.857.15M
Aug 31, 2026462.41465.90453.91458.39458.396.18M
Aug 28, 2026476.26477.96460.51461.67461.676.53M
Aug 27, 2026481.50484.98471.00482.36482.366.29M
Aug 26, 2026479.74480.67472.40479.76479.765.19M
Aug 25, 2026490.06492.30475.88480.04480.045.19M
Aug 24, 2026481.88489.74473.67484.19484.199.27M
Aug 21, 2026503.00503.50483.13492.32492.325.53M
Aug 20, 2026489.58499.89487.47496.21496.216.60M
Aug 19, 2026508.41513.48488.55496.17495.646.57M
Aug 18, 2026507.37516.83497.73514.33513.788.61M
Aug 17, 2026518.00539.81515.12535.31534.749.62M
Aug 14, 2026499.40523.00497.10507.18506.6413.13M
Aug 13, 2026548.81563.75531.79534.54533.9712.96M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.