Applied Materials (AMAT) Price: 540.04

Applied Materials, Inc. (AMAT)

540.04 +10.74 (+2.03%) USD | NASDAQ | Oct 02, 16:00

539.76 -0.28 (-0.05%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	543.20	547.25	535.10	540.04	6.080M
Oct 01, 2026	516.65	533.88	515.51	529.30	6.089M
Sep 30, 2026	513.82	515.42	506.78	511.38	6.266M
Sep 29, 2026	504.71	513.28	499.17	512.01	7.161M
Sep 28, 2026	482.20	487.45	471.38	486.76	6.092M
Sep 25, 2026	478.88	487.68	476.36	485.00	5.206M
Sep 24, 2026	463.79	474.80	460.55	474.25	4.165M
Sep 23, 2026	471.23	474.90	461.00	474.38	4.591M
Sep 22, 2026	457.90	472.49	453.34	472.46	5.808M
Sep 21, 2026	455.94	468.51	452.66	464.24	9.491M
Sep 18, 2026	421.69	445.00	420.00	444.57	14.30M
Sep 17, 2026	427.58	428.54	413.56	417.40	6.929M
Sep 16, 2026	429.73	430.74	411.51	415.38	5.511M
Sep 15, 2026	429.85	429.99	416.76	421.17	5.639M
Sep 14, 2026	422.20	432.51	419.60	424.21	8.065M
Sep 11, 2026	461.19	464.57	452.70	456.49	4.318M
Sep 10, 2026	455.40	460.86	450.56	454.01	4.844M
Sep 09, 2026	466.66	474.04	463.78	468.85	3.945M
Sep 08, 2026	464.02	472.89	458.15	472.79	6.313M
Sep 04, 2026	452.50	460.20	443.36	454.71	6.017M
Sep 03, 2026	432.42	437.14	426.13	435.91	6.004M
Sep 02, 2026	443.50	443.50	433.57	438.46	6.523M
Sep 01, 2026	450.72	451.45	438.83	441.85	7.150M
Aug 31, 2026	462.41	465.90	453.91	458.39	6.177M
Aug 28, 2026	476.26	477.96	460.51	461.67	6.532M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks