Applied Materials, Inc. (AMAT)
484.58
-7.74
(-1.57%)
USD |
NASDAQ |
Aug 24, 16:00
482.16
-2.42
(-0.50%)
After-Hours: 20:00
Applied Materials Price : 484.58 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 503.00 | 503.50 | 483.13 | 492.32 | 5.533M |
| Aug 20, 2026 | 489.58 | 499.89 | 487.47 | 496.21 | 6.604M |
| Aug 19, 2026 | 508.41 | 513.48 | 488.55 | 496.17 | 6.571M |
| Aug 18, 2026 | 507.37 | 516.83 | 497.73 | 514.33 | 8.612M |
| Aug 17, 2026 | 518.00 | 539.81 | 515.12 | 535.31 | 9.624M |
| Aug 14, 2026 | 499.40 | 523.00 | 497.10 | 507.18 | 13.13M |
| Aug 13, 2026 | 548.81 | 563.76 | 531.79 | 534.54 | 12.96M |
| Aug 12, 2026 | 548.00 | 553.75 | 544.90 | 548.15 | 7.495M |
| Aug 11, 2026 | 539.99 | 539.99 | 522.66 | 525.61 | 6.974M |
| Aug 10, 2026 | 555.00 | 555.32 | 521.57 | 522.12 | 7.019M |
| Aug 07, 2026 | 539.59 | 545.94 | 528.00 | 539.14 | 4.555M |
| Aug 06, 2026 | 525.34 | 539.50 | 511.05 | 527.48 | 4.173M |
| Aug 05, 2026 | 544.50 | 554.08 | 530.57 | 534.24 | 5.358M |
| Aug 04, 2026 | 544.65 | 549.67 | 535.55 | 546.62 | 7.972M |
| Aug 03, 2026 | 498.86 | 519.50 | 491.68 | 518.21 | 5.979M |
| Jul 31, 2026 | 531.69 | 536.54 | 502.91 | 507.67 | 7.412M |
| Jul 30, 2026 | 482.48 | 508.54 | 476.12 | 501.77 | 12.17M |
| Jul 29, 2026 | 463.42 | 475.00 | 436.33 | 436.45 | 10.17M |
| Jul 28, 2026 | 490.92 | 495.00 | 467.01 | 476.46 | 9.891M |
| Jul 27, 2026 | 539.54 | 548.55 | 493.64 | 516.89 | 8.011M |
| Jul 24, 2026 | 556.21 | 562.80 | 530.01 | 536.25 | 6.262M |
| Jul 23, 2026 | 548.96 | 576.49 | 547.39 | 562.80 | 5.706M |
| Jul 22, 2026 | 544.30 | 563.34 | 543.18 | 553.92 | 4.963M |
| Jul 21, 2026 | 564.95 | 572.50 | 552.00 | 564.55 | 7.636M |
| Jul 20, 2026 | 545.63 | 554.99 | 522.96 | 525.70 | 6.558M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Lam Research Corp. | 310.23 |
| Axcelis Technologies, Inc. | 123.30 |
| Analog Devices, Inc. | 371.21 |
| Advanced Micro Devices, Inc. | 456.83 |
| FormFactor, Inc. | 107.98 |
Price Related Metrics
| PE Ratio | 41.78 |
| PS Ratio | 12.56 |
| PEG Ratio | 1.092 |
| Price to Book Value | 15.01 |
| Price to Free Cash Flow | 68.86 |
| Earnings Yield | 2.39% |
| Market Cap | 384.74B |
| PEGY Ratio | 1.081 |
| Operating PE Ratio | 40.39 |
| Normalized PE Ratio | 44.86 |