5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-10.27%
3 MONTH PERFORMANCE
+21.33%
6 MONTH PERFORMANCE
+50.61%
YEAR-TO-DATE PERFORMANCE
+108.00%
1 YEAR PERFORMANCE
+183.97%
Applied Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $548.81 | $534.54 (-2.6%) | $563.76 | $531.79 | 12.96 M | $424.42 B |
| 08/12/2026 | $548.00 | $548.15 (0.03%) | $553.75 | $544.90 | 7.50 M | $435.23 B |
| 08/11/2026 | $539.99 | $525.61 (-2.66%) | $539.99 | $522.66 | 6.97 M | $417.33 B |
| 08/10/2026 | $555.00 | $522.12 (-5.92%) | $555.32 | $521.57 | 7.02 M | $414.56 B |
| 08/07/2026 | $539.59 | $539.14 (-0.08%) | $545.94 | $528.00 | 4.56 M | $428.08 B |
| 08/06/2026 | $525.34 | $527.48 (0.41%) | $539.50 | $511.05 | 4.17 M | $418.82 B |
| 08/05/2026 | $544.51 | $534.24 (-1.89%) | $554.08 | $530.57 | 5.36 M | $424.19 B |
| 08/04/2026 | $544.65 | $546.62 (0.36%) | $549.67 | $535.55 | 7.97 M | $434.02 B |
| 08/03/2026 | $498.86 | $518.21 (3.88%) | $519.50 | $491.68 | 5.98 M | $411.46 B |
| 07/31/2026 | $531.69 | $507.67 (-4.52%) | $536.54 | $502.91 | 7.41 M | $403.09 B |
| 07/30/2026 | $482.48 | $501.77 (4%) | $508.54 | $476.12 | 12.17 M | $398.41 B |
| 07/29/2026 | $463.42 | $436.45 (-5.82%) | $475.00 | $436.33 | 10.17 M | $346.54 B |
| 07/28/2026 | $490.92 | $476.46 (-2.95%) | $495.00 | $467.01 | 9.89 M | $378.31 B |
| 07/27/2026 | $539.54 | $516.89 (-4.2%) | $548.55 | $493.64 | 8.01 M | $410.41 B |
| 07/24/2026 | $556.21 | $536.25 (-3.59%) | $562.80 | $530.01 | 6.26 M | $425.78 B |
| 07/23/2026 | $548.97 | $562.80 (2.52%) | $576.49 | $547.39 | 5.71 M | $446.86 B |
| 07/22/2026 | $544.30 | $553.92 (1.77%) | $563.34 | $543.18 | 4.96 M | $439.81 B |
| 07/21/2026 | $564.95 | $564.55 (-0.07%) | $572.50 | $552.00 | 7.64 M | $448.25 B |
| 07/20/2026 | $545.63 | $525.70 (-3.65%) | $554.99 | $522.96 | 6.56 M | $417.41 B |
| 07/17/2026 | $532.40 | $529.66 (-0.51%) | $551.18 | $513.22 | 10.33 M | $420.55 B |
| 07/16/2026 | $562.54 | $560.93 (-0.29%) | $591.09 | $557.27 | 8.41 M | $445.38 B |
| 07/15/2026 | $610.38 | $579.43 (-5.07%) | $611.72 | $557.16 | 8.17 M | $460.07 B |
| 07/14/2026 | $613.90 | $595.70 (-2.96%) | $614.14 | $584.00 | 6.51 M | $472.99 B |
| 07/13/2026 | $582.01 | $575.39 (-1.14%) | $590.02 | $568.15 | 7.56 M | $456.86 B |
| 07/10/2026 | $578.24 | $602.50 (4.2%) | $609.22 | $573.39 | 6.28 M | $478.39 B |
| 07/09/2026 | $627.30 | $588.66 (-6.16%) | $629.98 | $585.45 | 14.42 M | $467.40 B |
| 07/08/2026 | $547.10 | $570.50 (4.28%) | $578.14 | $546.18 | 7.54 M | $452.98 B |
| 07/07/2026 | $545.35 | $554.50 (1.68%) | $558.28 | $527.63 | 12.55 M | $440.27 B |
| 07/06/2026 | $627.76 | $592.79 (-5.57%) | $629.00 | $591.68 | 8.62 M | $470.68 B |
| 07/02/2026 | $656.69 | $603.04 (-8.17%) | $657.00 | $581.90 | 15.10 M | $478.81 B |
| 07/01/2026 | $668.41 | $650.91 (-2.62%) | $693.78 | $639.06 | 16.09 M | $516.82 B |
| 06/30/2026 | $697.50 | $723.00 (3.66%) | $739.67 | $696.00 | 16.46 M | $574.06 B |
| 06/29/2026 | $635.43 | $694.64 (9.32%) | $708.99 | $632.11 | 14.17 M | $551.54 B |
| 06/26/2026 | $642.76 | $626.84 (-2.48%) | $660.19 | $622.00 | 28.14 M | $497.71 B |
| 06/25/2026 | $637.74 | $668.00 (4.74%) | $669.22 | $609.70 | 16.51 M | $530.39 B |
| 06/24/2026 | $585.24 | $588.97 (0.64%) | $594.27 | $569.49 | 10.73 M | $467.64 B |
| 06/23/2026 | $581.92 | $585.88 (0.68%) | $592.50 | $573.51 | 12.04 M | $465.19 B |
| 06/22/2026 | $626.22 | $640.18 (2.23%) | $641.18 | $620.68 | 10.74 M | $508.30 B |
| 06/18/2026 | $622.52 | $617.11 (-0.87%) | $638.90 | $612.50 | 16.78 M | $489.99 B |
| 06/17/2026 | $592.02 | $592.92 (0.15%) | $623.35 | $590.83 | 11.05 M | $470.78 B |
| 06/16/2026 | $581.99 | $568.23 (-2.36%) | $600.91 | $567.65 | 10.91 M | $451.17 B |
| 06/15/2026 | $589.98 | $585.78 (-0.71%) | $599.62 | $580.51 | 11.66 M | $465.11 B |
| 06/12/2026 | $548.62 | $567.25 (3.4%) | $569.95 | $544.07 | 8.06 M | $450.40 B |
| 06/11/2026 | $522.49 | $552.64 (5.77%) | $557.62 | $519.90 | 12.43 M | $438.80 B |
| 06/10/2026 | $502.79 | $497.01 (-1.15%) | $534.44 | $494.88 | 11.39 M | $394.63 B |
| 06/09/2026 | $501.72 | $499.21 (-0.5%) | $525.98 | $466.51 | 11.73 M | $396.37 B |
| 06/08/2026 | $476.00 | $492.17 (3.4%) | $497.71 | $471.12 | 9.73 M | $390.78 B |
| 06/05/2026 | $479.71 | $453.01 (-5.57%) | $484.90 | $452.91 | 11.91 M | $359.69 B |
| 06/04/2026 | $485.66 | $501.70 (3.3%) | $510.75 | $480.11 | 6.73 M | $398.35 B |
| 06/03/2026 | $487.95 | $500.77 (2.63%) | $508.26 | $487.36 | 8.96 M | $397.61 B |
| 06/02/2026 | $465.30 | $490.05 (5.32%) | $491.51 | $461.45 | 10.44 M | $389.10 B |
| 06/01/2026 | $444.54 | $458.17 (3.07%) | $463.88 | $438.22 | 6.61 M | $363.79 B |
| 05/29/2026 | $452.77 | $450.06 (-0.6%) | $460.46 | $445.70 | 8.55 M | $357.35 B |
| 05/28/2026 | $446.13 | $449.68 (0.8%) | $457.68 | $438.25 | 5.68 M | $357.05 B |
| 05/27/2026 | $461.22 | $448.25 (-2.81%) | $462.40 | $441.12 | 5.05 M | $355.91 B |
| 05/26/2026 | $444.74 | $454.89 (2.28%) | $456.78 | $438.00 | 8.05 M | $361.18 B |
| 05/22/2026 | $434.35 | $432.16 (-0.5%) | $438.13 | $430.29 | 4.89 M | $343.14 B |
| 05/21/2026 | $424.19 | $427.36 (0.75%) | $430.98 | $421.61 | 5.68 M | $339.32 B |
| 05/20/2026 | $416.45 | $426.85 (2.5%) | $427.50 | $415.85 | 6.89 M | $338.92 B |
| 05/19/2026 | $404.37 | $406.91 (0.63%) | $415.46 | $397.37 | 8.42 M | $323.09 B |
| 05/18/2026 | $441.31 | $413.57 (-6.29%) | $441.71 | $408.09 | 8.27 M | $328.37 B |
| 05/15/2026 | $428.42 | $436.62 (1.91%) | $444.50 | $421.56 | 12.77 M | $346.68 B |
| 05/14/2026 | $443.34 | $440.56 (-0.63%) | $448.45 | $438.00 | 14.94 M | $349.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
