Applied Materials, Inc. (AMAT)
NASDAQ:AMAT
Want to see AMAT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
424.19
430.98
421.61
427.36
427.36
+0.24%
5,682,855
0.85
May 20, 2026
416.45
427.50
415.85
426.85
426.32
+4.90%
6,888,397
1.02
May 19, 2026
404.37
415.46
397.37
406.91
406.40
-1.61%
8,418,715
1.25
May 18, 2026
441.31
441.71
408.09
413.57
413.06
-5.28%
8,264,953
1.23
May 15, 2026
428.42
444.50
421.56
436.62
436.08
-0.89%
12,768,710
1.92
May 14, 2026
443.34
448.45
438.00
440.56
440.01
+0.90%
14,936,200
2.33
May 13, 2026
435.91
440.50
422.30
436.61
436.07
+1.25%
7,839,354
1.20
May 12, 2026
436.80
437.05
416.56
431.20
430.66
-2.80%
9,319,351
1.42
May 11, 2026
439.25
448.45
437.27
443.62
443.07
+1.88%
8,324,010
1.27
May 08, 2026
423.11
438.04
417.90
435.44
434.90
+6.04%
8,165,197
1.25
May 07, 2026
426.36
427.70
406.01
410.64
410.13
-4.19%
7,741,791
1.19
May 06, 2026
421.00
432.81
417.75
428.62
428.09
+4.33%
7,241,179
1.11
May 05, 2026
404.39
414.50
400.25
410.82
410.31
+4.97%
6,321,089
0.96
May 04, 2026
387.16
401.00
385.65
391.38
390.89
+0.59%
5,062,258
0.75
May 01, 2026
389.45
398.64
386.20
389.08
388.60
-1.37%
4,586,472
0.67
Apr 30, 2026
385.54
396.01
384.56
394.49
394.00
+3.11%
7,050,034
1.03
Apr 29, 2026
383.87
386.01
377.07
382.59
382.11
+0.39%
5,116,412
0.74
Apr 28, 2026
386.00
390.07
377.80
381.11
380.64
-5.87%
10,396,200
1.52
Apr 27, 2026
416.00
417.00
398.00
404.86
404.36
-2.92%
5,663,427
0.82
Apr 24, 2026
412.50
420.50
410.31
417.04
416.52
+3.25%
6,159,630
0.89
Apr 23, 2026
406.17
413.82
397.14
403.91
403.41
+0.11%
4,420,781
0.64
Apr 22, 2026
399.87
404.08
391.26
403.48
402.98
+2.32%
5,268,135
0.76
Apr 21, 2026
393.00
397.51
391.06
394.33
393.84
+0.69%
5,414,899
0.78
Apr 20, 2026
397.60
398.49
390.38
391.62
391.13
-1.34%
3,747,455
0.53
Apr 17, 2026
397.75
400.50
390.41
396.94
396.45
+1.81%
6,017,902
0.85
Apr 16, 2026
388.95
393.51
384.30
389.90
389.42
-1.11%
5,112,999
0.73
Apr 15, 2026
389.21
394.61
379.68
394.26
393.77
-0.35%
5,925,119
0.84
Apr 14, 2026
400.00
401.05
391.01
395.64
395.15
-0.02%
5,353,210
0.75
Apr 13, 2026
397.85
400.50
389.59
395.73
395.24
-0.94%
5,246,628
0.73
Apr 10, 2026
402.50
407.29
398.98
399.49
398.99
+0.42%
6,399,905
0.89
Apr 09, 2026
385.25
398.74
385.13
397.81
397.32
+3.13%
5,373,571
0.74
Apr 08, 2026
378.89
389.30
377.78
385.72
385.24
+8.87%
7,628,526
1.05
Apr 07, 2026
348.15
356.00
345.50
354.31
353.87
+0.48%
4,024,802
0.55
Apr 06, 2026
351.02
353.50
345.83
352.62
352.18
+1.19%
2,505,516
0.34
Apr 03, 2026
338.00
354.31
337.25
348.47
348.04
0.00%
0
0.00
Apr 02, 2026
338.00
354.31
337.25
348.47
348.04
-1.51%
4,269,444
0.57
Apr 01, 2026
345.29
359.00
341.43
353.80
353.36
+3.51%
5,974,768
0.79
Mar 31, 2026
328.83
342.06
325.46
341.79
341.37
+5.78%
8,335,566
1.12
Mar 30, 2026
344.00
344.54
320.69
323.12
322.72
-4.17%
6,568,103
0.89
Mar 27, 2026
337.63
345.69
334.34
337.17
336.75
-0.41%
5,984,796
0.82
Mar 26, 2026
358.37
359.48
337.53
338.55
338.13
-8.34%
9,260,967
1.28
Mar 25, 2026
371.00
375.68
360.66
369.34
368.88
-1.24%
5,052,006
0.71
Mar 24, 2026
358.16
379.99
358.00
373.99
373.53
+3.37%
6,406,241
0.91
Mar 23, 2026
367.82
374.25
361.45
361.79
361.34
+1.32%
6,490,661
0.93
Mar 20, 2026
359.77
362.00
346.66
357.06
356.62
-0.04%
17,587,860
2.60
Mar 19, 2026
340.74
359.05
338.09
357.21
356.77
+2.21%
6,459,706
0.96
Mar 18, 2026
353.39
357.86
349.23
349.47
349.04
-0.85%
5,170,497
0.73
Mar 17, 2026
346.18
352.81
343.01
352.46
352.02
+1.81%
4,833,889
0.68
Mar 16, 2026
347.70
350.75
343.57
346.18
345.75
+1.36%
4,427,025
0.62
Mar 13, 2026
342.47
349.25
340.28
341.53
341.11
+1.26%
5,332,197
0.74
Rows: