Applied Materials (AMAT) Price: 377.05

Applied Materials, Inc. (AMAT)

377.05 -3.90 (-1.02%) USD | NASDAQ | Nov 13, 09:34

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	378.00	397.20	376.09	380.95	9.198M
Nov 11, 2026	392.98	404.71	381.75	395.08	7.401M
Nov 10, 2026	364.78	382.27	364.23	372.53	6.337M
Nov 09, 2026	343.10	375.53	342.98	370.55	11.00M
Nov 06, 2026	346.16	348.71	329.29	332.72	9.472M
Nov 05, 2026	347.60	350.00	316.95	319.25	17.05M
Nov 04, 2026	373.42	383.65	362.93	369.40	7.910M
Nov 03, 2026	387.06	390.00	378.72	381.92	5.590M
Nov 02, 2026	395.26	399.19	373.25	374.53	7.844M
Oct 30, 2026	396.79	405.20	382.62	390.09	10.28M
Oct 29, 2026	411.84	426.52	409.89	421.66	6.702M
Oct 28, 2026	402.66	421.83	401.44	416.00	7.100M
Oct 27, 2026	391.43	398.95	385.31	395.93	6.392M
Oct 26, 2026	380.25	393.18	378.20	387.59	6.143M
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

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