AMAT
Applied Material (AMAT)
NASDAQ
$505.96-$1.71 (-0.34%)
Price as of Jul 31, 2026 8:00 PM EDT
  • $398.4B
    Market Cap
  • 184.12%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -29.78%
    Low Price$436.45
    High Price$602.50
  • 3 Months
    +28.85%
    Low Price$390.89
    High Price$723.00
  • 1 Year
    +184.12%
    Low Price$155.56
    High Price$723.00
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
531.69
536.54
502.91
507.67
+1.18%
7,411,467
07/30/2026
482.48
508.54
476.12
501.77
+14.97%
12,166,312
07/29/2026
463.42
475.00
436.33
436.45
-8.40%
10,165,767
07/28/2026
490.92
495.00
467.01
476.46
-7.82%
9,891,249
07/27/2026
539.54
548.55
493.64
516.89
-3.61%
8,011,294
07/24/2026
556.21
562.80
530.01
536.25
-4.72%
6,262,648
07/23/2026
548.97
576.49
547.39
562.80
+1.60%
5,706,855
07/22/2026
544.31
563.34
543.18
553.92
-1.88%
4,963,472
07/21/2026
564.95
572.50
552.00
564.55
+7.39%
7,646,367
07/20/2026
545.63
554.99
522.96
525.70
-0.75%
6,558,316
07/17/2026
532.40
551.18
513.22
529.66
-5.57%
10,326,447
07/16/2026
562.54
591.09
557.27
560.93
-3.19%
8,408,500
07/15/2026
610.38
611.72
557.16
579.43
-2.73%
8,168,184
07/14/2026
613.90
614.14
584.00
595.70
+3.53%
6,414,906
07/13/2026
582.01
590.02
568.15
575.39
-4.50%
7,561,756
07/10/2026
578.24
609.22
573.39
602.50
+2.35%
6,279,311
07/09/2026
627.31
629.98
585.45
588.66
+3.18%
14,418,621
07/08/2026
547.10
578.14
546.18
570.50
+2.89%
7,535,703
07/07/2026
545.35
558.28
527.63
554.50
-6.46%
12,719,696
07/06/2026
627.76
629.00
591.68
592.79
-1.70%
8,622,576
07/02/2026
656.69
657.00
581.90
603.04
-7.35%
15,095,799
07/01/2026
668.41
693.78
639.06
650.91
-9.97%
16,089,193
06/30/2026
697.50
739.67
696.00
723.00
+4.08%
16,461,019
06/29/2026
635.43
708.99
632.11
694.64
+10.82%
14,164,881
06/26/2026
642.76
660.19
622.00
626.84
-6.16%
28,138,412
06/25/2026
637.74
669.22
609.70
668.00
+13.42%
16,508,167
06/24/2026
585.24
594.27
569.49
588.97
+0.53%
10,726,614
06/23/2026
581.93
592.50
573.51
585.88
-8.48%
12,034,961
06/22/2026
626.22
641.18
620.69
640.18
+3.74%
10,747,058
06/18/2026
622.52
638.90
612.50
617.11
+4.08%
16,781,177
06/17/2026
592.02
623.35
590.83
592.92
+4.35%
11,045,394
06/16/2026
581.99
600.91
567.65
568.23
-3.00%
10,905,398
06/15/2026
589.98
599.62
580.51
585.78
+3.27%
11,676,765
06/12/2026
548.62
569.95
544.07
567.25
+2.64%
8,064,719
06/11/2026
522.49
557.62
519.90
552.64
+11.19%
12,427,691
06/10/2026
502.79
534.44
494.88
497.01
-0.44%
11,393,844
06/09/2026
501.72
525.98
466.51
499.21
+1.43%
11,836,085
06/08/2026
476.00
497.71
471.12
492.17
+8.64%
9,726,880
06/05/2026
479.71
484.90
452.91
453.01
-9.71%
11,909,063
06/04/2026
485.66
510.75
480.11
501.70
+0.19%
6,728,960
06/03/2026
487.95
508.26
487.36
500.77
+2.19%
8,961,159
06/02/2026
465.30
491.51
461.45
490.05
+6.96%
10,763,964
06/01/2026
444.54
463.88
438.22
458.17
+1.80%
6,613,638
05/29/2026
452.77
460.46
445.70
450.06
+0.08%
8,549,207
05/28/2026
446.13
457.68
438.25
449.68
+0.32%
5,675,570
05/27/2026
461.22
462.40
441.12
448.25
-1.46%
5,053,324
05/26/2026
444.74
456.78
438.00
454.89
+5.26%
8,052,147
05/22/2026
434.35
438.13
430.29
432.16
+1.12%
4,892,560
05/21/2026
424.19
430.98
421.61
427.36
+0.24%
5,664,112
05/21/2026
$0.53 Dividend
05/20/2026
415.93
426.97
415.33
426.32
+4.90%
6,888,399
05/19/2026
403.87
414.95
396.88
406.40
-1.61%
8,557,817
05/18/2026
440.76
441.16
407.58
413.06
-5.28%
8,264,901
05/15/2026
427.89
443.95
421.04
436.08
-0.89%
12,768,634
05/14/2026
442.78
447.89
437.46
440.01
+0.90%
14,936,203
05/14/2026
$2.86 Earnings
05/13/2026
435.37
439.95
421.78
436.07
+1.25%
7,839,200
05/12/2026
436.26
436.51
416.04
430.66
-2.80%
9,319,348
05/11/2026
438.70
447.89
436.73
443.07
+1.88%
8,324,013
05/08/2026
422.58
437.50
417.38
434.90
+6.04%
8,165,197
05/07/2026
425.83
427.17
405.51
410.13
-4.19%
7,741,791
05/06/2026
420.48
432.27
417.23
428.09
+4.33%
7,241,180
05/05/2026
403.89
413.99
399.75
410.31
+4.97%
6,321,089
05/04/2026
386.68
400.50
385.17
390.89
+0.59%
5,062,102
05/01/2026
388.97
398.15
385.72
388.60
-1.37%
4,586,472
04/30/2026
385.06
395.52
384.08
394.00
+3.11%
7,050,013
04/29/2026
383.39
385.53
376.60
382.11
+0.39%
5,076,666
04/28/2026
385.52
389.59
377.33
380.64
-5.87%
10,394,935
04/27/2026
415.48
416.48
397.51
404.36
-2.92%
5,653,460
04/24/2026
411.99
419.98
409.80
416.52
+3.25%
6,158,823
04/23/2026
405.67
413.31
396.65
403.41
+0.11%
4,420,781
04/22/2026
399.37
403.58
390.77
402.98
+2.32%
5,268,135
04/21/2026
392.51
397.02
390.57
393.84
+0.69%
5,412,207
04/20/2026
397.11
398.00
389.90
391.13
-1.34%
3,745,887
04/17/2026
397.25
400.00
389.92
396.45
+1.81%
6,017,902
04/16/2026
388.47
393.02
383.82
389.42
-1.11%
5,112,999
04/15/2026
388.73
394.12
379.21
393.77
-0.35%
5,925,119
04/14/2026
399.50
400.55
390.52
395.15
-0.02%
5,353,210
04/13/2026
397.35
400.00
389.11
395.24
-0.94%
5,245,551
04/10/2026
402.00
406.78
398.48
398.99
+0.42%
6,397,946
04/09/2026
384.77
398.25
384.65
397.32
+3.13%
5,372,280
04/08/2026
378.42
388.82
377.31
385.24
+8.87%
7,628,526
04/07/2026
347.71
355.56
345.07
353.87
+0.48%
4,024,802
04/06/2026
350.58
353.06
345.40
352.18
+1.19%
2,505,516
04/02/2026
337.58
353.87
336.83
348.04
-1.51%
4,269,444
04/01/2026
344.86
358.55
341.01
353.36
+3.51%
5,974,768
03/31/2026
328.42
341.64
325.06
341.37
+5.78%
8,335,566
03/30/2026
343.57
344.11
320.29
322.72
-4.17%
6,568,103
03/27/2026
337.21
345.26
333.92
336.75
-0.41%
5,984,796
03/26/2026
357.92
359.03
337.11
338.13
-8.34%
9,260,967
03/25/2026
370.54
375.21
360.21
368.88
-1.24%
5,052,006
03/24/2026
357.72
379.52
357.56
373.53
+3.37%
6,406,241
03/23/2026
367.36
373.79
361.00
361.34
+1.32%
6,490,661
03/20/2026
359.32
361.55
346.23
356.62
-0.04%
17,589,412
03/19/2026
340.32
358.60
337.67
356.77
+2.21%
6,459,706
03/18/2026
352.95
357.41
348.80
349.04
-0.85%
5,170,497
03/17/2026
345.75
352.38
342.58
352.02
+1.81%
4,833,515
03/16/2026
347.27
350.31
343.14
345.75
+1.36%
4,427,025
03/13/2026
342.04
348.82
339.86
341.11
+1.26%
5,332,197
03/12/2026
343.76
345.05
333.60
336.85
-3.93%
5,978,201