AMAT
Applied Material (AMAT)
NASDAQ
$492.08-$0.25 (-0.05%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $394.0B
    Market Cap
  • 204.66%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -12.70%
    Low Price$435.98
    High Price$562.20
  • 3 Months
    +15.32%
    Low Price$435.98
    High Price$722.23
  • 1 Year
    +204.66%
    Low Price$155.39
    High Price$722.23
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
503.00
503.50
483.13
492.32
-0.78%
5,533,479
08/20/2026
489.58
499.89
487.47
496.21
+0.12%
6,604,475
08/20/2026
$0.53 Dividend
08/19/2026
507.87
512.93
488.03
495.64
-3.53%
6,571,205
08/18/2026
506.83
516.28
497.20
513.78
-3.92%
8,611,918
08/17/2026
517.45
539.23
514.57
534.74
+5.55%
9,624,090
08/14/2026
498.87
522.44
496.57
506.64
-5.12%
13,132,341
08/13/2026
548.22
563.15
531.22
533.97
-2.48%
12,963,239
08/13/2026
$3.50 Earnings
08/12/2026
547.41
553.16
544.31
547.56
+4.29%
7,495,035
08/11/2026
539.41
539.41
522.10
525.05
+0.67%
6,975,771
08/10/2026
554.41
554.73
521.01
521.56
-3.16%
7,019,385
08/07/2026
539.01
545.36
527.44
538.56
+2.21%
4,554,007
08/06/2026
524.78
538.92
510.50
526.92
-1.27%
4,173,985
08/05/2026
543.92
553.49
530.00
533.67
-2.26%
5,360,044
08/04/2026
544.07
549.08
534.98
546.04
+5.48%
7,977,793
08/03/2026
498.33
518.95
491.15
517.66
+2.08%
5,978,909
07/31/2026
531.12
535.97
502.37
507.13
+1.18%
7,411,467
07/30/2026
481.96
508.00
475.61
501.23
+14.97%
12,166,312
07/29/2026
462.92
474.49
435.86
435.98
-8.40%
10,165,767
07/28/2026
490.40
494.47
466.51
475.95
-7.82%
9,891,249
07/27/2026
538.96
547.96
493.11
516.34
-3.61%
8,011,294
07/24/2026
555.62
562.20
529.44
535.68
-4.72%
6,262,648
07/23/2026
548.38
575.87
546.81
562.20
+1.60%
5,706,855
07/22/2026
543.72
562.74
542.60
553.33
-1.88%
4,963,472
07/21/2026
564.35
571.89
551.41
563.95
+7.39%
7,646,367
07/20/2026
545.05
554.40
522.40
525.14
-0.75%
6,558,316
07/17/2026
531.83
550.59
512.67
529.09
-5.57%
10,326,447
07/16/2026
561.94
590.46
556.67
560.33
-3.19%
8,408,500
07/15/2026
609.73
611.07
556.56
578.81
-2.73%
8,168,184
07/14/2026
613.24
613.48
583.38
595.06
+3.53%
6,414,906
07/13/2026
581.39
589.39
567.55
574.78
-4.50%
7,561,756
07/10/2026
577.62
608.57
572.78
601.86
+2.35%
6,279,311
07/09/2026
626.63
629.31
584.82
588.03
+3.18%
14,418,621
07/08/2026
546.52
577.52
545.60
569.89
+2.89%
7,535,703
07/07/2026
544.77
557.68
527.07
553.91
-6.46%
12,719,696
07/06/2026
627.08
628.33
591.05
592.16
-1.70%
8,622,576
07/02/2026
655.99
656.30
581.28
602.40
-7.35%
15,095,799
07/01/2026
667.69
693.04
638.38
650.21
-9.97%
16,089,193
06/30/2026
696.75
738.88
695.26
722.23
+4.08%
16,461,019
06/29/2026
634.75
708.23
631.43
693.90
+10.82%
14,164,881
06/26/2026
642.07
659.48
621.34
626.17
-6.16%
28,138,412
06/25/2026
637.05
668.51
609.05
667.29
+13.42%
16,508,167
06/24/2026
584.61
593.63
568.88
588.34
+0.53%
10,726,614
06/23/2026
581.30
591.87
572.90
585.25
-8.48%
12,034,961
06/22/2026
625.55
640.50
620.02
639.50
+3.74%
10,747,058
06/18/2026
621.86
638.22
611.85
616.45
+4.08%
16,781,177
06/17/2026
591.38
622.68
590.19
592.29
+4.35%
11,045,394
06/16/2026
581.36
600.27
567.04
567.62
-3.00%
10,905,398
06/15/2026
589.35
598.98
579.89
585.15
+3.27%
11,676,765
06/12/2026
548.03
569.34
543.49
566.64
+2.64%
8,064,719
06/11/2026
521.93
557.02
519.34
552.05
+11.19%
12,427,691
06/10/2026
502.25
533.87
494.35
496.48
-0.44%
11,393,844
06/09/2026
501.18
525.42
466.01
498.68
+1.43%
11,836,085
06/08/2026
475.49
497.18
470.61
491.64
+8.64%
9,726,880
06/05/2026
479.20
484.38
452.42
452.53
-9.71%
11,909,063
06/04/2026
485.14
510.20
479.60
501.16
+0.19%
6,728,960
06/03/2026
487.43
507.72
486.84
500.24
+2.19%
8,961,159
06/02/2026
464.80
490.98
460.96
489.53
+6.96%
10,763,964
06/01/2026
444.07
463.38
437.75
457.68
+1.80%
6,613,638
05/29/2026
452.29
459.97
445.22
449.58
+0.08%
8,549,207
05/28/2026
445.65
457.19
437.78
449.20
+0.32%
5,675,570
05/27/2026
460.72
461.91
440.65
447.77
-1.46%
5,053,324
05/26/2026
444.26
456.29
437.53
454.40
+5.26%
8,052,147
05/22/2026
433.88
437.66
429.83
431.70
+1.12%
4,892,560
05/21/2026
423.73
430.52
421.16
426.90
+0.24%
5,664,112
05/21/2026
$0.53 Dividend
05/20/2026
415.48
426.51
414.89
425.86
+4.90%
6,888,399
05/19/2026
403.44
414.50
396.45
405.97
-1.61%
8,557,817
05/18/2026
440.29
440.69
407.15
412.62
-5.28%
8,264,901
05/15/2026
427.43
443.47
420.59
435.61
-0.89%
12,768,634
05/14/2026
442.31
447.41
436.99
439.54
+0.90%
14,936,203
05/14/2026
$2.86 Earnings
05/13/2026
434.90
439.48
421.33
435.60
+1.25%
7,839,200
05/12/2026
435.79
436.04
415.60
430.20
-2.80%
9,319,348
05/11/2026
438.23
447.41
436.26
442.60
+1.88%
8,324,013
05/08/2026
422.13
437.03
416.94
434.43
+6.04%
8,165,197
05/07/2026
425.37
426.71
405.07
409.69
-4.19%
7,741,791
05/06/2026
420.03
431.81
416.79
427.63
+4.33%
7,241,180
05/05/2026
403.46
413.54
399.33
409.87
+4.97%
6,321,089
05/04/2026
386.27
400.07
384.76
390.48
+0.59%
5,062,102
05/01/2026
388.55
397.72
385.31
388.18
-1.37%
4,586,472
04/30/2026
384.64
395.10
383.67
393.58
+3.11%
7,050,013
04/29/2026
382.98
385.11
376.20
381.71
+0.39%
5,076,666
04/28/2026
385.11
389.17
376.93
380.23
-5.87%
10,394,935
04/27/2026
415.04
416.04
397.08
403.93
-2.92%
5,653,460
04/24/2026
411.55
419.53
409.36
416.08
+3.25%
6,158,823
04/23/2026
405.23
412.86
396.22
402.98
+0.11%
4,420,781
04/22/2026
398.95
403.15
390.36
402.55
+2.32%
5,268,135
04/21/2026
392.09
396.59
390.15
393.42
+0.69%
5,412,207
04/20/2026
396.68
397.57
389.48
390.72
-1.34%
3,745,887
04/17/2026
396.83
399.58
389.50
396.02
+1.81%
6,017,902
04/16/2026
388.05
392.60
383.41
389.00
-1.11%
5,112,999
04/15/2026
388.31
393.70
378.80
393.35
-0.35%
5,925,119
04/14/2026
399.08
400.12
390.11
394.73
-0.02%
5,353,210
04/13/2026
396.93
399.58
388.69
394.82
-0.94%
5,245,551
04/10/2026
401.57
406.35
398.06
398.57
+0.42%
6,397,946
04/09/2026
384.36
397.82
384.24
396.89
+3.13%
5,372,280
04/08/2026
378.02
388.40
376.91
384.83
+8.87%
7,628,526
04/07/2026
347.34
355.18
344.70
353.49
+0.48%
4,024,802