Education
About Us
Working with TipRanks
Follow Us
Applied Materials (AMAT)
NASDAQ:AMAT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
301.47
301.94
297.00
301.89
301.89
-0.98%
6,545,166
0.96
Jan 13, 2026
307.06
310.64
302.59
304.87
304.87
-0.77%
7,146,521
1.04
Jan 12, 2026
301.72
309.50
300.59
307.24
307.24
+2.01%
6,612,806
0.96
Jan 09, 2026
288.40
302.78
286.50
301.18
301.18
+6.94%
9,427,640
1.38
Jan 08, 2026
290.70
291.92
279.45
281.64
281.64
-3.61%
5,500,686
0.80
Jan 07, 2026
292.00
295.25
290.00
292.20
292.20
-1.29%
6,148,356
0.88
Jan 06, 2026
285.43
298.22
285.43
296.01
296.01
+4.11%
7,237,927
1.04
Jan 05, 2026
276.12
287.74
276.12
284.32
284.32
+5.75%
10,398,710
1.50
Jan 02, 2026
267.08
271.23
265.10
268.87
268.87
+4.62%
7,553,217
1.08
Jan 01, 2026
261.47
261.83
255.96
256.99
256.99
0.00%
0
0.00
Dec 31, 2025
261.47
261.83
255.96
256.99
256.99
-1.15%
3,025,778
0.42
Dec 30, 2025
264.19
265.01
259.78
259.97
259.97
-1.17%
2,185,127
0.30
Dec 29, 2025
260.82
264.65
260.00
263.05
263.05
+0.44%
2,601,560
0.35
Dec 26, 2025
261.84
262.94
260.20
261.90
261.90
+0.43%
1,836,042
0.24
Dec 25, 2025
260.23
261.48
259.33
260.78
260.78
0.00%
0
0.00
Dec 24, 2025
260.23
261.48
259.33
260.78
260.78
+0.21%
1,279,508
0.16
Dec 23, 2025
258.16
260.45
257.88
260.23
260.23
+0.47%
3,791,496
0.48
Dec 22, 2025
262.83
262.83
257.60
259.01
259.01
+1.01%
4,181,985
0.52
Dec 19, 2025
255.71
261.32
253.58
256.41
256.41
+1.15%
25,749,750
3.31
Dec 18, 2025
259.09
260.82
252.23
253.50
253.50
+2.11%
8,741,172
1.11
Dec 17, 2025
258.16
260.10
246.92
248.27
248.27
-4.08%
7,855,446
0.97
Dec 16, 2025
259.79
261.58
255.30
258.84
258.84
-0.93%
5,859,741
0.71
Dec 15, 2025
263.43
265.69
259.79
261.27
261.27
+0.79%
6,405,964
0.77
Dec 12, 2025
267.26
269.71
257.13
259.21
259.21
-4.04%
6,739,294
0.81
Dec 11, 2025
271.22
271.99
262.83
270.11
270.11
-1.83%
7,061,221
0.86
Dec 10, 2025
266.77
276.10
265.86
275.15
275.15
+3.00%
6,244,572
0.76
Dec 09, 2025
266.07
268.71
264.73
267.14
267.14
-0.38%
4,062,592
0.49
Dec 08, 2025
269.50
272.16
266.54
268.16
268.16
+0.06%
5,338,147
0.64
Dec 05, 2025
269.79
273.59
267.36
268.00
268.00
-0.53%
5,373,412
0.65
Dec 04, 2025
268.34
272.76
266.00
269.44
269.44
+0.30%
6,348,761
0.76
Dec 03, 2025
265.30
269.15
259.71
268.63
268.63
+1.24%
7,999,577
0.96
Dec 02, 2025
255.63
267.05
255.63
265.33
265.33
+4.15%
9,196,769
1.11
Dec 01, 2025
250.23
255.79
248.53
254.75
254.75
+0.99%
6,842,394
0.83
Nov 28, 2025
250.80
252.48
247.85
252.25
252.25
+0.91%
2,916,326
0.35
Nov 27, 2025
242.83
252.66
242.83
249.97
249.97
0.00%
0
0.00
Nov 26, 2025
242.83
252.66
242.83
249.97
249.97
+3.10%
8,791,060
1.05
Nov 25, 2025
237.55
244.62
233.14
242.46
242.46
+5.00%
8,330,341
1.00
Nov 24, 2025
222.86
233.20
222.86
230.91
230.91
+3.08%
8,806,555
1.07
Nov 21, 2025
219.20
228.16
215.50
224.01
224.01
+1.71%
8,596,770
1.04
Nov 20, 2025
238.79
240.76
218.96
220.23
220.23
-6.15%
9,263,965
1.14
Nov 19, 2025
227.29
235.91
226.50
235.13
234.67
+4.45%
8,870,502
1.09
Nov 18, 2025
226.48
227.62
219.42
225.12
224.68
-1.57%
12,167,360
1.51
Nov 17, 2025
224.20
231.71
223.26
228.71
228.26
+1.19%
8,713,644
1.08
Nov 14, 2025
203.75
226.16
203.40
226.01
225.57
+1.25%
15,254,390
1.91
Nov 13, 2025
227.39
229.00
219.63
223.23
222.79
-3.25%
13,465,860
1.70
Nov 12, 2025
231.23
231.84
228.90
230.73
230.28
+0.90%
5,955,373
0.71
Nov 11, 2025
232.57
233.25
227.00
228.67
228.22
-2.73%
6,237,600
0.74
Nov 10, 2025
236.23
236.54
232.06
235.08
234.62
+2.18%
7,673,744
0.92
Nov 07, 2025
232.27
232.52
223.38
230.07
229.62
-1.48%
6,892,795
0.82
Nov 06, 2025
240.77
240.77
232.93
233.53
233.07
-3.06%
9,278,439
1.11
Rows: