Education
About Us
Working with TipRanks
Follow Us
Applied Materials (AMAT)
NASDAQ:AMAT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 17, 2026
346.18
352.81
343.01
352.46
352.46
+1.81%
4,828,466
0.68
Mar 16, 2026
347.70
350.75
343.57
346.18
346.18
+1.36%
4,422,327
0.62
Mar 13, 2026
342.47
349.25
340.28
341.53
341.53
+1.26%
5,330,431
0.74
Mar 12, 2026
344.19
345.48
334.01
337.27
337.27
-3.93%
5,973,984
0.83
Mar 11, 2026
348.00
353.00
343.53
351.07
351.07
+1.50%
4,505,387
0.62
Mar 10, 2026
339.85
355.28
339.00
345.88
345.88
+2.05%
6,113,838
0.85
Mar 09, 2026
320.48
339.16
316.66
338.94
338.94
+4.37%
9,497,578
1.32
Mar 06, 2026
329.52
341.40
321.74
324.74
324.74
-6.29%
8,655,215
1.22
Mar 05, 2026
351.04
354.76
336.30
346.53
346.53
-3.14%
5,905,738
0.83
Mar 04, 2026
359.22
362.34
350.70
357.76
357.76
+1.83%
5,980,360
0.84
Mar 03, 2026
350.90
359.53
348.59
351.32
351.32
-5.60%
7,982,042
1.13
Mar 02, 2026
366.58
373.81
363.28
372.18
372.18
-0.03%
5,802,068
0.82
Feb 27, 2026
365.94
378.58
365.61
372.30
372.30
-0.91%
9,041,372
1.27
Feb 26, 2026
391.80
393.47
366.54
375.72
375.72
-4.87%
7,717,136
1.09
Feb 25, 2026
385.00
395.95
384.00
394.95
394.95
+4.50%
9,745,022
1.40
Feb 24, 2026
376.59
380.51
368.00
377.93
377.93
+1.17%
5,711,768
0.83
Feb 23, 2026
372.40
378.86
369.68
373.55
373.55
-0.49%
6,077,445
0.88
Feb 20, 2026
366.27
377.11
366.27
375.38
375.38
+1.50%
8,178,683
1.18
Feb 19, 2026
362.20
370.07
360.40
369.83
369.83
+0.14%
6,640,140
0.95
Feb 18, 2026
361.63
374.00
359.26
369.30
369.30
+2.83%
8,784,291
1.26
Feb 17, 2026
351.00
362.63
347.66
359.13
359.13
+1.19%
8,791,276
1.26
Feb 16, 2026
364.95
376.32
353.26
354.91
354.91
0.00%
0
0.00
Feb 13, 2026
364.95
376.32
353.26
354.91
354.91
+8.08%
15,706,020
2.23
Feb 12, 2026
339.88
341.07
325.56
328.39
328.39
-3.38%
9,764,434
1.39
Feb 11, 2026
337.91
344.34
330.89
339.88
339.88
+2.82%
7,160,914
1.00
Feb 10, 2026
329.86
334.61
321.52
329.07
329.07
-0.45%
6,785,829
0.93
Feb 09, 2026
317.56
332.40
316.10
330.57
330.57
+2.50%
7,458,948
1.03
Feb 06, 2026
309.41
324.40
308.30
322.51
322.51
+6.09%
8,344,434
1.16
Feb 05, 2026
300.07
304.35
292.32
303.99
303.99
+2.15%
8,514,321
1.18
Feb 04, 2026
323.99
323.99
287.49
297.60
297.60
-6.61%
14,707,400
2.08
Feb 03, 2026
336.94
338.44
311.95
318.67
318.67
-2.96%
10,697,030
1.52
Feb 02, 2026
320.60
330.44
319.85
328.40
328.40
+1.89%
7,409,582
1.05
Jan 30, 2026
332.93
340.95
321.54
322.32
322.32
-5.57%
9,814,060
1.40
Jan 29, 2026
340.74
344.60
328.88
341.34
341.34
+1.36%
7,350,542
1.05
Jan 28, 2026
341.93
344.04
332.96
336.75
336.75
+1.21%
8,470,041
1.22
Jan 27, 2026
324.45
336.47
323.29
332.71
332.71
+4.15%
8,032,954
1.16
Jan 26, 2026
322.00
322.00
316.57
319.46
319.46
-0.91%
4,777,183
0.68
Jan 23, 2026
318.98
323.64
311.07
322.38
322.38
+1.13%
6,195,968
0.89
Jan 22, 2026
332.99
333.03
317.46
318.79
318.79
-1.98%
6,036,095
0.86
Jan 21, 2026
319.48
328.69
316.91
325.24
325.24
+2.20%
7,913,957
1.13
Jan 20, 2026
316.10
324.49
315.70
318.23
318.23
-2.68%
9,380,971
1.35
Jan 19, 2026
325.72
330.19
320.17
327.01
327.01
0.00%
0
0.00
Jan 16, 2026
325.72
330.19
320.17
327.01
327.01
+2.49%
11,399,270
1.64
Jan 15, 2026
328.08
331.00
318.83
319.08
319.08
+5.69%
11,262,840
1.64
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
Rows: