5 DAY PERFORMANCE
-37.24%
1 MONTH PERFORMANCE
-27.71%
3 MONTH PERFORMANCE
-42.42%
6 MONTH PERFORMANCE
-14.80%
YEAR-TO-DATE PERFORMANCE
+31.89%
1 YEAR PERFORMANCE
+53.85%
Applied Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $518.38 | $507.03 (-2.19%) | $519.71 | $504.80 | 3.33 M | $403.89 B |
| 10/08/2026 | $509.94 | $509.57 (-0.07%) | $523.34 | $502.65 | 6.77 M | $404.60 B |
| 10/07/2026 | $516.91 | $520.65 (0.72%) | $524.93 | $514.01 | 3.78 M | $413.40 B |
| 10/06/2026 | $546.00 | $530.27 (-2.88%) | $546.00 | $526.52 | 4.88 M | $421.03 B |
| 10/05/2026 | $540.99 | $542.28 (0.24%) | $545.81 | $533.59 | 4.65 M | $430.57 B |
| 10/02/2026 | $543.21 | $540.04 (-0.58%) | $547.25 | $535.10 | 6.08 M | $428.79 B |
| 10/01/2026 | $516.65 | $529.30 (2.45%) | $533.88 | $515.51 | 6.09 M | $420.26 B |
| 09/30/2026 | $513.82 | $511.38 (-0.47%) | $515.42 | $506.78 | 6.27 M | $406.04 B |
| 09/29/2026 | $504.71 | $512.01 (1.45%) | $513.28 | $499.17 | 7.16 M | $406.54 B |
| 09/28/2026 | $482.20 | $486.76 (0.95%) | $487.45 | $471.38 | 6.09 M | $386.49 B |
| 09/25/2026 | $478.89 | $485.00 (1.28%) | $487.68 | $476.36 | 5.21 M | $385.09 B |
| 09/24/2026 | $463.79 | $474.25 (2.26%) | $474.80 | $460.55 | 4.17 M | $376.55 B |
| 09/23/2026 | $471.23 | $474.38 (0.67%) | $474.90 | $461.00 | 4.59 M | $376.66 B |
| 09/22/2026 | $457.90 | $472.46 (3.18%) | $472.49 | $453.34 | 5.81 M | $375.13 B |
| 09/21/2026 | $455.95 | $464.24 (1.82%) | $468.51 | $452.66 | 9.49 M | $368.61 B |
| 09/18/2026 | $421.69 | $444.57 (5.43%) | $445.00 | $420.00 | 14.30 M | $352.99 B |
| 09/17/2026 | $427.58 | $417.40 (-2.38%) | $428.54 | $413.56 | 6.93 M | $331.42 B |
| 09/16/2026 | $429.73 | $415.38 (-3.34%) | $430.74 | $411.51 | 5.51 M | $329.81 B |
| 09/15/2026 | $429.85 | $421.17 (-2.02%) | $429.99 | $416.76 | 5.64 M | $334.41 B |
| 09/14/2026 | $422.20 | $424.21 (0.48%) | $432.51 | $419.60 | 8.06 M | $336.82 B |
| 09/11/2026 | $461.19 | $456.49 (-1.02%) | $464.57 | $452.70 | 4.32 M | $362.45 B |
| 09/10/2026 | $455.40 | $454.01 (-0.31%) | $460.86 | $450.56 | 4.84 M | $360.48 B |
| 09/09/2026 | $466.66 | $468.85 (0.47%) | $474.04 | $463.78 | 3.95 M | $372.27 B |
| 09/08/2026 | $464.02 | $472.79 (1.89%) | $472.89 | $458.15 | 6.31 M | $375.40 B |
| 09/04/2026 | $452.50 | $454.71 (0.49%) | $460.20 | $443.36 | 6.02 M | $361.04 B |
| 09/03/2026 | $432.42 | $435.91 (0.81%) | $437.14 | $426.13 | 6.00 M | $346.11 B |
| 09/02/2026 | $443.50 | $438.46 (-1.14%) | $443.50 | $433.57 | 6.52 M | $348.14 B |
| 09/01/2026 | $450.72 | $441.85 (-1.97%) | $451.45 | $438.83 | 7.15 M | $350.83 B |
| 08/31/2026 | $462.41 | $458.39 (-0.87%) | $465.90 | $453.91 | 6.18 M | $363.96 B |
| 08/28/2026 | $476.26 | $461.67 (-3.06%) | $477.97 | $460.51 | 6.53 M | $366.57 B |
| 08/27/2026 | $481.50 | $482.36 (0.18%) | $484.98 | $471.00 | 6.29 M | $382.99 B |
| 08/26/2026 | $479.74 | $479.76 (0%) | $480.67 | $472.40 | 5.19 M | $380.93 B |
| 08/25/2026 | $490.06 | $480.04 (-2.04%) | $492.30 | $475.88 | 5.19 M | $381.15 B |
| 08/24/2026 | $481.88 | $484.19 (0.48%) | $489.74 | $473.67 | 9.27 M | $384.45 B |
| 08/21/2026 | $503.00 | $492.32 (-2.12%) | $503.50 | $483.13 | 5.53 M | $390.90 B |
| 08/20/2026 | $489.58 | $496.21 (1.35%) | $499.89 | $487.47 | 6.60 M | $393.99 B |
| 08/19/2026 | $508.41 | $496.17 (-2.41%) | $513.48 | $488.55 | 6.57 M | $393.96 B |
| 08/18/2026 | $507.37 | $514.33 (1.37%) | $516.83 | $497.73 | 8.61 M | $408.38 B |
| 08/17/2026 | $518.00 | $535.31 (3.34%) | $539.81 | $515.12 | 9.62 M | $425.04 B |
| 08/14/2026 | $499.40 | $507.18 (1.56%) | $523.00 | $497.10 | 13.13 M | $402.70 B |
| 08/13/2026 | $548.81 | $534.54 (-2.6%) | $563.76 | $531.79 | 12.96 M | $424.42 B |
| 08/12/2026 | $548.00 | $548.15 (0.03%) | $553.75 | $544.90 | 7.50 M | $435.23 B |
| 08/11/2026 | $539.99 | $525.61 (-2.66%) | $539.99 | $522.66 | 6.97 M | $417.33 B |
| 08/10/2026 | $555.00 | $522.12 (-5.92%) | $555.32 | $521.57 | 7.02 M | $414.56 B |
| 08/07/2026 | $539.59 | $539.14 (-0.08%) | $545.94 | $528.00 | 4.56 M | $428.08 B |
| 08/06/2026 | $525.34 | $527.48 (0.41%) | $539.50 | $511.05 | 4.17 M | $418.82 B |
| 08/05/2026 | $544.51 | $534.24 (-1.89%) | $554.08 | $530.57 | 5.36 M | $424.19 B |
| 08/04/2026 | $544.65 | $546.62 (0.36%) | $549.67 | $535.55 | 7.97 M | $434.02 B |
| 08/03/2026 | $498.86 | $518.21 (3.88%) | $519.50 | $491.68 | 5.98 M | $411.46 B |
| 07/31/2026 | $531.69 | $507.67 (-4.52%) | $536.54 | $502.91 | 7.41 M | $403.09 B |
| 07/30/2026 | $482.48 | $501.77 (4%) | $508.54 | $476.12 | 12.17 M | $398.41 B |
| 07/29/2026 | $463.42 | $436.45 (-5.82%) | $475.00 | $436.33 | 10.17 M | $346.54 B |
| 07/28/2026 | $490.92 | $476.46 (-2.95%) | $495.00 | $467.01 | 9.89 M | $378.31 B |
| 07/27/2026 | $539.54 | $516.89 (-4.2%) | $548.55 | $493.64 | 8.01 M | $410.41 B |
| 07/24/2026 | $556.21 | $536.25 (-3.59%) | $562.80 | $530.01 | 6.26 M | $425.78 B |
| 07/23/2026 | $548.97 | $562.80 (2.52%) | $576.49 | $547.39 | 5.71 M | $446.86 B |
| 07/22/2026 | $544.30 | $553.92 (1.77%) | $563.34 | $543.18 | 4.96 M | $439.81 B |
| 07/21/2026 | $564.95 | $564.55 (-0.07%) | $572.50 | $552.00 | 7.64 M | $448.25 B |
| 07/20/2026 | $545.63 | $525.70 (-3.65%) | $554.99 | $522.96 | 6.56 M | $417.41 B |
| 07/17/2026 | $532.40 | $529.66 (-0.51%) | $551.18 | $513.22 | 10.33 M | $420.55 B |
| 07/16/2026 | $562.54 | $560.93 (-0.29%) | $591.09 | $557.27 | 8.41 M | $445.38 B |
| 07/15/2026 | $610.38 | $579.43 (-5.07%) | $611.72 | $557.16 | 8.17 M | $460.07 B |
| 07/14/2026 | $613.90 | $595.70 (-2.96%) | $614.14 | $584.00 | 6.51 M | $472.99 B |
| 07/13/2026 | $582.01 | $575.39 (-1.14%) | $590.02 | $568.15 | 7.56 M | $456.86 B |
| 07/10/2026 | $578.24 | $602.50 (4.2%) | $609.22 | $573.39 | 6.28 M | $478.39 B |
| 07/09/2026 | $627.30 | $588.66 (-6.16%) | $629.98 | $585.45 | 14.42 M | $467.40 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.
