Applied Materials (AMAT) Price: 377.24

Applied Materials, Inc. (AMAT)

377.24 +1.66 (+0.44%) USD | NASDAQ | Oct 23, 16:00

377.00 -0.24 (-0.06%) 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 23, 2026	375.66	384.33	372.80	377.24	6.917M
Oct 22, 2026	383.32	389.82	375.16	375.58	13.02M
Oct 21, 2026	410.64	414.00	406.18	408.94	6.313M
Oct 20, 2026	405.56	412.46	399.02	404.98	6.857M
Oct 19, 2026	425.60	427.66	412.69	413.11	6.758M
Oct 16, 2026	420.26	426.81	407.26	409.29	8.552M
Oct 15, 2026	431.72	434.56	418.24	430.01	12.17M
Oct 14, 2026	454.14	459.48	445.54	446.63	8.508M
Oct 13, 2026	485.40	485.63	452.81	464.24	10.88M
Oct 12, 2026	501.02	501.46	491.83	497.53	4.177M
Oct 09, 2026	518.38	519.71	504.80	507.03	3.341M
Oct 08, 2026	509.94	523.34	502.65	509.57	6.767M
Oct 07, 2026	516.91	524.93	514.01	520.65	3.780M
Oct 06, 2026	546.00	546.00	526.52	530.27	4.885M
Oct 05, 2026	540.99	545.81	533.59	542.28	4.649M
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

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