5 DAY PERFORMANCE
-22.16%
1 MONTH PERFORMANCE
-14.35%
3 MONTH PERFORMANCE
-4.50%
6 MONTH PERFORMANCE
+51.83%
YEAR-TO-DATE PERFORMANCE
+31.89%
1 YEAR PERFORMANCE
+95.89%
Applied Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $435.64 | $436.28 (0.15%) | $437.99 | $422.30 | 2.94 M | $339.84 B |
| 05/12/2026 | $436.80 | $431.20 (-1.28%) | $437.05 | $416.56 | 9.32 M | $341.94 B |
| 05/11/2026 | $439.25 | $443.62 (0.99%) | $448.45 | $437.27 | 8.32 M | $351.79 B |
| 05/08/2026 | $423.11 | $435.44 (2.91%) | $438.04 | $417.90 | 8.17 M | $345.30 B |
| 05/07/2026 | $426.36 | $410.64 (-3.69%) | $427.70 | $406.01 | 7.74 M | $325.64 B |
| 05/06/2026 | $421.00 | $428.62 (1.81%) | $432.81 | $417.75 | 7.24 M | $339.90 B |
| 05/05/2026 | $404.39 | $410.82 (1.59%) | $414.50 | $400.25 | 6.32 M | $325.78 B |
| 05/04/2026 | $387.16 | $391.38 (1.09%) | $401.00 | $385.65 | 5.06 M | $310.36 B |
| 05/01/2026 | $389.45 | $389.08 (-0.1%) | $398.64 | $386.20 | 4.59 M | $308.54 B |
| 04/30/2026 | $385.54 | $394.49 (2.32%) | $396.01 | $384.56 | 7.05 M | $312.83 B |
| 04/29/2026 | $383.87 | $382.59 (-0.33%) | $386.01 | $377.07 | 5.12 M | $303.39 B |
| 04/28/2026 | $386.00 | $381.11 (-1.27%) | $390.07 | $377.80 | 10.40 M | $302.22 B |
| 04/27/2026 | $416.00 | $404.86 (-2.68%) | $417.00 | $398.00 | 5.66 M | $321.05 B |
| 04/24/2026 | $412.50 | $417.04 (1.1%) | $420.50 | $410.31 | 6.16 M | $330.71 B |
| 04/23/2026 | $406.17 | $403.91 (-0.56%) | $413.82 | $397.14 | 4.42 M | $320.30 B |
| 04/22/2026 | $399.87 | $403.48 (0.9%) | $404.08 | $391.26 | 5.27 M | $319.96 B |
| 04/21/2026 | $393.00 | $394.33 (0.34%) | $397.51 | $391.06 | 5.41 M | $312.70 B |
| 04/20/2026 | $397.60 | $391.62 (-1.5%) | $398.49 | $390.38 | 3.75 M | $310.55 B |
| 04/17/2026 | $397.75 | $396.94 (-0.2%) | $400.50 | $390.41 | 6.02 M | $314.77 B |
| 04/16/2026 | $388.95 | $389.90 (0.24%) | $393.51 | $384.30 | 5.11 M | $309.19 B |
| 04/15/2026 | $389.21 | $394.26 (1.3%) | $394.61 | $379.68 | 5.93 M | $312.65 B |
| 04/14/2026 | $400.00 | $395.64 (-1.09%) | $401.05 | $391.01 | 5.35 M | $313.74 B |
| 04/13/2026 | $397.85 | $395.73 (-0.53%) | $400.50 | $389.59 | 5.25 M | $313.81 B |
| 04/10/2026 | $402.50 | $399.49 (-0.75%) | $407.29 | $398.98 | 6.40 M | $316.80 B |
| 04/09/2026 | $385.25 | $397.81 (3.26%) | $398.74 | $385.13 | 5.37 M | $315.46 B |
| 04/08/2026 | $378.89 | $385.72 (1.8%) | $389.30 | $377.78 | 7.63 M | $305.88 B |
| 04/07/2026 | $348.15 | $354.31 (1.77%) | $356.00 | $345.50 | 4.02 M | $280.97 B |
| 04/06/2026 | $351.02 | $352.62 (0.46%) | $353.50 | $345.83 | 2.51 M | $279.63 B |
| 04/02/2026 | $338.00 | $348.47 (3.1%) | $354.31 | $337.25 | 4.27 M | $276.34 B |
| 04/01/2026 | $345.29 | $353.80 (2.46%) | $359.00 | $341.43 | 5.97 M | $280.56 B |
| 03/31/2026 | $328.83 | $341.79 (3.94%) | $342.06 | $325.46 | 8.34 M | $271.04 B |
| 03/30/2026 | $344.00 | $323.12 (-6.07%) | $344.54 | $320.69 | 6.57 M | $256.23 B |
| 03/27/2026 | $337.63 | $337.17 (-0.14%) | $345.69 | $334.34 | 5.98 M | $267.38 B |
| 03/26/2026 | $358.37 | $338.55 (-5.53%) | $359.48 | $337.53 | 9.26 M | $268.47 B |
| 03/25/2026 | $371.00 | $369.34 (-0.45%) | $375.68 | $360.66 | 5.05 M | $292.89 B |
| 03/24/2026 | $358.16 | $373.99 (4.42%) | $379.99 | $358.00 | 6.41 M | $296.57 B |
| 03/23/2026 | $367.82 | $361.79 (-1.64%) | $374.25 | $361.45 | 6.49 M | $286.90 B |
| 03/20/2026 | $359.77 | $357.06 (-0.75%) | $362.00 | $346.66 | 17.59 M | $283.15 B |
| 03/19/2026 | $340.74 | $357.21 (4.83%) | $359.05 | $338.09 | 6.46 M | $283.27 B |
| 03/18/2026 | $353.39 | $349.47 (-1.11%) | $357.86 | $349.23 | 5.17 M | $277.13 B |
| 03/17/2026 | $346.18 | $352.46 (1.81%) | $352.81 | $343.01 | 4.83 M | $279.50 B |
| 03/16/2026 | $347.70 | $346.18 (-0.44%) | $350.75 | $343.57 | 4.43 M | $274.52 B |
| 03/13/2026 | $342.47 | $341.53 (-0.27%) | $349.25 | $340.28 | 5.33 M | $270.83 B |
| 03/12/2026 | $344.19 | $337.27 (-2.01%) | $345.48 | $334.01 | 5.98 M | $267.46 B |
| 03/11/2026 | $348.00 | $351.07 (0.88%) | $353.00 | $343.53 | 4.52 M | $278.40 B |
| 03/10/2026 | $339.85 | $345.88 (1.77%) | $355.28 | $339.00 | 6.12 M | $274.28 B |
| 03/09/2026 | $320.48 | $338.94 (5.76%) | $339.16 | $316.66 | 9.50 M | $268.78 B |
| 03/06/2026 | $329.52 | $324.74 (-1.45%) | $341.40 | $321.74 | 8.66 M | $257.52 B |
| 03/05/2026 | $351.04 | $346.53 (-1.28%) | $354.76 | $336.30 | 5.91 M | $274.80 B |
| 03/04/2026 | $359.22 | $357.76 (-0.41%) | $362.34 | $350.70 | 5.98 M | $283.70 B |
| 03/03/2026 | $350.90 | $351.32 (0.12%) | $359.53 | $348.59 | 7.98 M | $278.60 B |
| 03/02/2026 | $366.58 | $372.18 (1.53%) | $373.81 | $363.28 | 5.80 M | $295.14 B |
| 02/27/2026 | $365.94 | $372.30 (1.74%) | $378.58 | $365.61 | 9.04 M | $295.23 B |
| 02/26/2026 | $391.80 | $375.72 (-4.1%) | $393.47 | $366.54 | 7.72 M | $297.95 B |
| 02/25/2026 | $385.00 | $394.95 (2.58%) | $395.95 | $384.00 | 9.75 M | $313.20 B |
| 02/24/2026 | $376.59 | $377.93 (0.36%) | $380.51 | $368.00 | 5.71 M | $299.70 B |
| 02/23/2026 | $372.40 | $373.55 (0.31%) | $378.86 | $369.68 | 6.08 M | $296.23 B |
| 02/20/2026 | $366.27 | $375.38 (2.49%) | $377.11 | $366.27 | 8.18 M | $297.68 B |
| 02/19/2026 | $362.20 | $369.83 (2.11%) | $370.07 | $360.40 | 6.64 M | $293.28 B |
| 02/18/2026 | $361.63 | $369.30 (2.12%) | $374.00 | $359.26 | 8.78 M | $292.85 B |
| 02/17/2026 | $351.00 | $359.13 (2.32%) | $362.63 | $347.66 | 8.79 M | $284.79 B |
| 02/13/2026 | $364.95 | $354.91 (-2.75%) | $376.32 | $353.26 | 15.71 M | $281.44 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.
