Get the Stockscreener App
539.14
2.21%
11.66
Pre-market:
552.33
13.19
+2.45%
Overview
News
Price History
Option Chain
Financials
Why AMAT Down?
Discussions
Forecast
Stock Split
Dividend History
Applied Materials Inc Stock (AMAT) Price History
The historical daily chart and data for Applied Materials Inc stock (AMAT), adjusted for splits and dividends, show that the latest closing stock price as of August 07, 2026, is $539.14.
- Applied Materials Inc all-time high stock price is $739.67, occurred on June 30, 2026.
- The lowest Applied Materials Inc stock price recorded was $14.25 on August 24, 2015. Since then, Applied Materials Inc's stock price has risen over 3,683% to $539.14 now.
- The 52-week high stock price for AMAT is $739.67, representing a 37.19% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for AMAT is $154.47, indicating a -71.35% decrease from the current share price, occurred on September 03, 2025.
- The closing price of Applied Materials Inc (AMAT) stock in the beginning of 2025 was $159.92. The stock closed the year at $97.38, a loss of over -39.11% for the year.
The table below shows more information about AMAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2026 | $545.9 | $528.0 | $17.94 | 4,464,740.0 | +2.21% |
| Aug 06, 2026 | $539.5 | $511.1 | $28.45 | 4,108,425.0 | -1.27% |
| Aug 05, 2026 | $554.1 | $530.6 | $23.51 | 5,073,314.0 | -2.26% |
| Aug 04, 2026 | $549.7 | $535.6 | $14.12 | 7,952,431.0 | +5.48% |
| Aug 03, 2026 | $519.5 | $491.7 | $27.82 | 5,952,359.0 | +2.08% |
| Jul 31, 2026 | $536.5 | $502.9 | $33.63 | 7,392,089.0 | +1.18% |
| Jul 30, 2026 | $508.5 | $476.1 | $32.42 | 12,120,367.0 | +14.97% |
| Jul 29, 2026 | $475.0 | $436.3 | $38.67 | 10,108,488.0 | -8.40% |
| Jul 28, 2026 | $495.0 | $467.0 | $27.99 | 9,822,697.0 | -7.82% |
| Jul 27, 2026 | $548.5 | $493.6 | $54.91 | 7,993,418.0 | -3.61% |
| Jul 24, 2026 | $562.8 | $530.0 | $32.79 | 6,251,363.0 | -4.72% |
| Jul 23, 2026 | $576.5 | $547.4 | $29.10 | 5,666,285.0 | +1.60% |
| Jul 22, 2026 | $563.3 | $543.2 | $20.16 | 4,932,708.0 | -1.88% |
| Jul 21, 2026 | $572.5 | $552.0 | $20.50 | 7,619,971.0 | +7.39% |
| Jul 20, 2026 | $555.0 | $523.0 | $32.03 | 6,505,811.0 | -0.75% |
| Jul 17, 2026 | $551.2 | $513.2 | $37.96 | 10,280,634.0 | -5.57% |
| Jul 16, 2026 | $591.1 | $557.3 | $33.82 | 8,358,360.0 | -3.19% |
| Jul 15, 2026 | $611.7 | $557.2 | $54.56 | 8,153,153.0 | -2.73% |
| Jul 14, 2026 | $614.1 | $584.0 | $30.13 | 6,307,289.0 | +3.53% |
| Jul 13, 2026 | $590.0 | $568.2 | $21.87 | 7,095,457.0 | -4.50% |
Applied Materials Inc Stock (AMAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Materials Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Materials Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Materials Inc Stock (AMAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $554.1 | $491.7 | $62.40 | 32,016,009.0 | +6.20% |
| Jul, 2026 | $693.8 | $436.3 | $257.4 | 198,739,672.0 | -29.78% |
| Jun, 2026 | $739.7 | $438.2 | $301.4 | 253,997,707.0 | +60.65% |
| May, 2026 | $462.4 | $385.6 | $76.75 | 149,713,038.0 | +14.09% |
| Apr, 2026 | $420.5 | $337.2 | $83.25 | 116,436,243.0 | +15.42% |
| Mar, 2026 | $380.0 | $316.7 | $63.33 | 151,848,502.0 | -8.20% |
| Feb, 2026 | $395.9 | $287.5 | $108.5 | 165,966,801.0 | +15.51% |
| Jan, 2026 | $344.6 | $265.1 | $79.50 | 156,304,551.0 | +25.42% |
Applied Materials Inc Stock (AMAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $276.1 | $246.9 | $29.18 | 132,018,295.0 | +3.06% |
| Nov, 2025 | $252.7 | $203.4 | $49.26 | 160,425,022.0 | +8.22% |
| Oct, 2025 | $242.5 | $203.6 | $38.89 | 180,475,771.0 | +13.85% |
| Sep, 2025 | $210.5 | $154.5 | $56.03 | 186,346,668.0 | +27.36% |
| Aug, 2025 | $191.1 | $157.9 | $33.20 | 171,215,277.0 | -10.72% |
| Jul, 2025 | $201.1 | $174.5 | $26.60 | 133,597,470.0 | -1.64% |
| Jun, 2025 | $185.8 | $155.4 | $30.37 | 138,415,345.0 | +16.79% |
| May, 2025 | $176.4 | $148.7 | $27.64 | 157,715,420.0 | +4.01% |
| Apr, 2025 | $152.6 | $123.7 | $28.87 | 199,291,676.0 | +3.85% |
| Mar, 2025 | $160.3 | $141.2 | $19.16 | 130,210,449.0 | -8.19% |
| Feb, 2025 | $184.5 | $154.0 | $30.57 | 117,025,397.0 | -12.35% |
| Jan, 2025 | $200.6 | $162.8 | $37.72 | 126,904,102.0 | +10.90% |
Applied Materials Inc Stock (AMAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $185.7 | $159.0 | $26.74 | 123,906,478.0 | -6.34% |
| Nov, 2024 | $194.3 | $166.9 | $27.48 | 128,601,079.0 | -3.78% |
| Oct, 2024 | $215.7 | $179.3 | $36.42 | 133,192,170.0 | -10.13% |
| Sep, 2024 | $212.2 | $173.4 | $38.76 | 127,458,929.0 | +2.43% |
| Aug, 2024 | $213.0 | $171.6 | $41.39 | 153,450,059.0 | -7.04% |
| Jul, 2024 | $255.9 | $195.3 | $60.55 | 123,801,504.0 | -10.08% |
| Jun, 2024 | $249.4 | $208.9 | $40.49 | 99,451,108.0 | +9.72% |
| May, 2024 | $225.1 | $192.7 | $32.38 | 105,085,024.0 | +8.27% |
| Apr, 2024 | $214.5 | $186.9 | $27.61 | 98,561,655.0 | -3.68% |
| Mar, 2024 | $214.9 | $197.0 | $17.91 | 112,840,503.0 | +2.29% |
| Feb, 2024 | $206.8 | $164.8 | $41.94 | 148,678,536.0 | +22.71% |
| Jan, 2024 | $178.4 | $148.1 | $30.34 | 136,033,105.0 | +1.38% |
1.82%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):