5 DAY PERFORMANCE
-42.15%
1 MONTH PERFORMANCE
-24.63%
3 MONTH PERFORMANCE
+0.52%
6 MONTH PERFORMANCE
+29.42%
YEAR-TO-DATE PERFORMANCE
+31.89%
1 YEAR PERFORMANCE
+85.00%
Applied Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $642.76 | $626.84 (-2.48%) | $660.19 | $622.00 | 28.14 M | $497.71 B |
| 06/25/2026 | $637.74 | $668.00 (4.74%) | $669.22 | $609.70 | 16.51 M | $530.39 B |
| 06/24/2026 | $585.24 | $588.97 (0.64%) | $594.27 | $569.49 | 10.73 M | $467.64 B |
| 06/23/2026 | $581.92 | $585.88 (0.68%) | $592.50 | $573.51 | 12.04 M | $465.19 B |
| 06/22/2026 | $626.22 | $640.18 (2.23%) | $641.18 | $620.68 | 10.74 M | $508.30 B |
| 06/18/2026 | $622.52 | $617.11 (-0.87%) | $638.90 | $612.50 | 16.78 M | $489.99 B |
| 06/17/2026 | $592.02 | $592.92 (0.15%) | $623.35 | $590.83 | 11.05 M | $470.78 B |
| 06/16/2026 | $581.99 | $568.23 (-2.36%) | $600.91 | $567.65 | 10.91 M | $451.17 B |
| 06/15/2026 | $589.98 | $585.78 (-0.71%) | $599.62 | $580.51 | 11.66 M | $465.11 B |
| 06/12/2026 | $548.62 | $567.25 (3.4%) | $569.95 | $544.07 | 8.06 M | $450.40 B |
| 06/11/2026 | $522.49 | $552.64 (5.77%) | $557.62 | $519.90 | 12.43 M | $438.80 B |
| 06/10/2026 | $502.79 | $497.01 (-1.15%) | $534.44 | $494.88 | 11.39 M | $394.63 B |
| 06/09/2026 | $501.72 | $499.21 (-0.5%) | $525.98 | $466.51 | 11.73 M | $396.37 B |
| 06/08/2026 | $476.00 | $492.17 (3.4%) | $497.71 | $471.12 | 9.73 M | $390.78 B |
| 06/05/2026 | $479.71 | $453.01 (-5.57%) | $484.90 | $452.91 | 11.91 M | $359.69 B |
| 06/04/2026 | $485.66 | $501.70 (3.3%) | $510.75 | $480.11 | 6.73 M | $398.35 B |
| 06/03/2026 | $487.95 | $500.77 (2.63%) | $508.26 | $487.36 | 8.96 M | $397.61 B |
| 06/02/2026 | $465.30 | $490.05 (5.32%) | $491.51 | $461.45 | 10.44 M | $389.10 B |
| 06/01/2026 | $444.54 | $458.17 (3.07%) | $463.88 | $438.22 | 6.61 M | $363.79 B |
| 05/29/2026 | $452.77 | $450.06 (-0.6%) | $460.46 | $445.70 | 8.55 M | $357.35 B |
| 05/28/2026 | $446.13 | $449.68 (0.8%) | $457.68 | $438.25 | 5.68 M | $357.05 B |
| 05/27/2026 | $461.22 | $448.25 (-2.81%) | $462.40 | $441.12 | 5.05 M | $355.91 B |
| 05/26/2026 | $444.74 | $454.89 (2.28%) | $456.78 | $438.00 | 8.05 M | $361.18 B |
| 05/22/2026 | $434.35 | $432.16 (-0.5%) | $438.13 | $430.29 | 4.89 M | $343.14 B |
| 05/21/2026 | $424.19 | $427.36 (0.75%) | $430.98 | $421.61 | 5.68 M | $339.32 B |
| 05/20/2026 | $416.45 | $426.85 (2.5%) | $427.50 | $415.85 | 6.89 M | $338.92 B |
| 05/19/2026 | $404.37 | $406.91 (0.63%) | $415.46 | $397.37 | 8.42 M | $323.09 B |
| 05/18/2026 | $441.31 | $413.57 (-6.29%) | $441.71 | $408.09 | 8.27 M | $328.37 B |
| 05/15/2026 | $428.42 | $436.62 (1.91%) | $444.50 | $421.56 | 12.77 M | $346.68 B |
| 05/14/2026 | $443.34 | $440.56 (-0.63%) | $448.45 | $438.00 | 14.94 M | $349.80 B |
| 05/13/2026 | $435.91 | $436.61 (0.16%) | $440.50 | $422.30 | 7.84 M | $346.67 B |
| 05/12/2026 | $436.80 | $431.20 (-1.28%) | $437.05 | $416.56 | 9.32 M | $342.37 B |
| 05/11/2026 | $439.25 | $443.62 (0.99%) | $448.45 | $437.27 | 8.32 M | $352.23 B |
| 05/08/2026 | $423.11 | $435.44 (2.91%) | $438.04 | $417.90 | 8.17 M | $345.74 B |
| 05/07/2026 | $426.36 | $410.64 (-3.69%) | $427.70 | $406.01 | 7.74 M | $326.05 B |
| 05/06/2026 | $421.00 | $428.62 (1.81%) | $432.81 | $417.75 | 7.24 M | $340.32 B |
| 05/05/2026 | $404.39 | $410.82 (1.59%) | $414.50 | $400.25 | 6.32 M | $326.19 B |
| 05/04/2026 | $387.16 | $391.38 (1.09%) | $401.00 | $385.65 | 5.06 M | $310.76 B |
| 05/01/2026 | $389.45 | $389.08 (-0.1%) | $398.64 | $386.20 | 4.59 M | $308.93 B |
| 04/30/2026 | $385.54 | $394.49 (2.32%) | $396.01 | $384.56 | 7.05 M | $313.23 B |
| 04/29/2026 | $383.87 | $382.59 (-0.33%) | $386.01 | $377.07 | 5.12 M | $303.78 B |
| 04/28/2026 | $386.00 | $381.11 (-1.27%) | $390.07 | $377.80 | 10.40 M | $302.60 B |
| 04/27/2026 | $416.00 | $404.86 (-2.68%) | $417.00 | $398.00 | 5.66 M | $321.46 B |
| 04/24/2026 | $412.50 | $417.04 (1.1%) | $420.50 | $410.31 | 6.16 M | $331.13 B |
| 04/23/2026 | $406.17 | $403.91 (-0.56%) | $413.82 | $397.14 | 4.42 M | $320.70 B |
| 04/22/2026 | $399.87 | $403.48 (0.9%) | $404.08 | $391.26 | 5.27 M | $320.36 B |
| 04/21/2026 | $393.00 | $394.33 (0.34%) | $397.51 | $391.06 | 5.41 M | $313.10 B |
| 04/20/2026 | $397.60 | $391.62 (-1.5%) | $398.49 | $390.38 | 3.75 M | $310.95 B |
| 04/17/2026 | $397.75 | $396.94 (-0.2%) | $400.50 | $390.41 | 6.02 M | $315.17 B |
| 04/16/2026 | $388.95 | $389.90 (0.24%) | $393.51 | $384.30 | 5.11 M | $309.58 B |
| 04/15/2026 | $389.21 | $394.26 (1.3%) | $394.61 | $379.68 | 5.93 M | $313.04 B |
| 04/14/2026 | $400.00 | $395.64 (-1.09%) | $401.05 | $391.01 | 5.35 M | $314.14 B |
| 04/13/2026 | $397.85 | $395.73 (-0.53%) | $400.50 | $389.59 | 5.25 M | $314.21 B |
| 04/10/2026 | $402.50 | $399.49 (-0.75%) | $407.29 | $398.98 | 6.40 M | $317.20 B |
| 04/09/2026 | $385.25 | $397.81 (3.26%) | $398.74 | $385.13 | 5.37 M | $315.86 B |
| 04/08/2026 | $378.89 | $385.72 (1.8%) | $389.30 | $377.78 | 7.63 M | $306.26 B |
| 04/07/2026 | $348.15 | $354.31 (1.77%) | $356.00 | $345.50 | 4.02 M | $281.32 B |
| 04/06/2026 | $351.02 | $352.62 (0.46%) | $353.50 | $345.83 | 2.51 M | $279.98 B |
| 04/02/2026 | $338.00 | $348.47 (3.1%) | $354.31 | $337.25 | 4.27 M | $276.69 B |
| 04/01/2026 | $345.29 | $353.80 (2.46%) | $359.00 | $341.43 | 5.97 M | $280.92 B |
| 03/31/2026 | $328.83 | $341.79 (3.94%) | $342.06 | $325.46 | 8.34 M | $271.38 B |
| 03/30/2026 | $344.00 | $323.12 (-6.07%) | $344.54 | $320.69 | 6.57 M | $256.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
