Applied Materials Inc (AMAT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 539.59 | 545.94 | 528.00 | 539.14 | +2.21% | 4,551,600 |
| 2026-08-06 | 525.34 | 539.50 | 511.05 | 527.48 | -1.27% | 4,173,200 |
| 2026-08-05 | 544.51 | 554.08 | 530.57 | 534.24 | -2.26% | 5,358,100 |
| 2026-08-04 | 544.65 | 549.67 | 535.55 | 546.62 | +5.48% | 7,971,700 |
| 2026-08-03 | 498.86 | 519.50 | 491.68 | 518.21 | +2.08% | 5,978,900 |
| 2026-07-31 | 531.69 | 536.54 | 502.91 | 507.67 | +1.18% | 7,411,500 |
| 2026-07-30 | 482.48 | 508.54 | 476.12 | 501.77 | +14.97% | 12,166,300 |
| 2026-07-29 | 463.42 | 475.00 | 436.33 | 436.45 | -8.40% | 10,166,900 |
| 2026-07-28 | 490.92 | 495.00 | 467.01 | 476.46 | -7.82% | 9,891,300 |
| 2026-07-27 | 539.54 | 548.55 | 493.64 | 516.89 | -3.61% | 8,011,400 |
| 2026-07-24 | 556.21 | 562.80 | 530.01 | 536.25 | -4.72% | 6,262,200 |
| 2026-07-23 | 548.97 | 576.49 | 547.39 | 562.80 | +1.60% | 5,706,400 |
| 2026-07-22 | 544.31 | 563.34 | 543.18 | 553.92 | -1.88% | 4,963,500 |
| 2026-07-21 | 564.95 | 572.50 | 552.00 | 564.55 | +7.39% | 7,636,381 |
| 2026-07-20 | 545.63 | 554.99 | 522.96 | 525.70 | -0.75% | 6,558,316 |
| 2026-07-17 | 532.40 | 551.18 | 513.22 | 529.66 | -5.57% | 10,326,500 |
| 2026-07-16 | 562.54 | 591.09 | 557.27 | 560.93 | -3.19% | 8,406,100 |
| 2026-07-15 | 610.38 | 611.72 | 557.16 | 579.43 | -2.73% | 8,168,200 |
| 2026-07-14 | 613.90 | 614.14 | 584.00 | 595.70 | +3.53% | 6,513,900 |
| 2026-07-13 | 582.01 | 590.02 | 568.15 | 575.39 | -4.50% | 7,561,700 |
| 2026-07-10 | 578.24 | 609.22 | 573.39 | 602.50 | +2.35% | 6,279,300 |
| 2026-07-09 | 627.31 | 629.98 | 585.45 | 588.66 | +3.18% | 14,418,000 |
| 2026-07-08 | 547.10 | 578.14 | 546.18 | 570.50 | +2.89% | 7,535,700 |
| 2026-07-07 | 545.35 | 558.28 | 527.63 | 554.50 | -6.46% | 12,552,400 |
| 2026-07-06 | 627.76 | 629.00 | 591.68 | 592.79 | -1.70% | 8,622,800 |
| 2026-07-02 | 656.69 | 657.00 | 581.90 | 603.04 | -7.35% | 15,071,700 |
| 2026-07-01 | 668.41 | 693.78 | 639.06 | 650.91 | -9.97% | 16,089,200 |
| 2026-06-30 | 697.50 | 739.67 | 696.00 | 723.00 | +4.08% | 16,461,200 |
| 2026-06-29 | 635.43 | 708.99 | 632.11 | 694.64 | +10.82% | 14,165,300 |
| 2026-06-26 | 642.76 | 660.19 | 622.00 | 626.84 | -6.16% | 28,138,600 |
| 2026-06-25 | 637.74 | 669.22 | 609.70 | 668.00 | +13.42% | 16,477,800 |
| 2026-06-24 | 585.24 | 594.27 | 569.49 | 588.97 | +0.53% | 10,726,700 |
| 2026-06-23 | 581.93 | 592.50 | 573.51 | 585.88 | -8.48% | 12,035,100 |
| 2026-06-22 | 626.22 | 641.18 | 620.69 | 640.18 | +3.74% | 10,737,300 |
| 2026-06-18 | 622.52 | 638.90 | 612.50 | 617.11 | +4.08% | 16,781,200 |
| 2026-06-17 | 592.02 | 623.35 | 590.83 | 592.92 | +4.35% | 11,045,500 |
| 2026-06-16 | 581.99 | 600.91 | 567.65 | 568.23 | -3.00% | 10,906,100 |
| 2026-06-15 | 589.98 | 599.62 | 580.51 | 585.78 | +3.27% | 11,664,400 |
| 2026-06-12 | 548.62 | 569.95 | 544.07 | 567.25 | +2.64% | 8,055,800 |
| 2026-06-11 | 522.49 | 557.62 | 519.90 | 552.64 | +11.19% | 12,427,700 |
| 2026-06-10 | 502.79 | 534.44 | 494.88 | 497.01 | -0.44% | 11,393,800 |
| 2026-06-09 | 501.72 | 525.98 | 466.51 | 499.21 | +1.43% | 11,731,700 |
| 2026-06-08 | 476.00 | 497.71 | 471.12 | 492.17 | +8.64% | 9,726,900 |
| 2026-06-05 | 479.71 | 484.90 | 452.91 | 453.01 | -9.71% | 11,909,400 |
| 2026-06-04 | 485.66 | 510.75 | 480.11 | 501.70 | +0.19% | 6,729,000 |
| 2026-06-03 | 487.95 | 508.26 | 487.36 | 500.77 | +2.19% | 8,964,900 |
| 2026-06-02 | 465.30 | 491.51 | 461.45 | 490.05 | +6.96% | 10,440,700 |
| 2026-06-01 | 444.54 | 463.88 | 438.22 | 458.17 | +1.80% | 6,613,700 |
| 2026-05-29 | 452.77 | 460.46 | 445.70 | 450.06 | +0.08% | 8,546,800 |
| 2026-05-28 | 446.13 | 457.68 | 438.25 | 449.68 | +0.32% | 5,675,600 |
| 2026-05-27 | 461.22 | 462.40 | 441.12 | 448.25 | -1.46% | 5,047,600 |
| 2026-05-26 | 444.74 | 456.78 | 438.00 | 454.89 | +5.26% | 8,044,400 |
| 2026-05-22 | 434.35 | 438.13 | 430.29 | 432.16 | +1.12% | 4,889,300 |
| 2026-05-21 | 424.19 | 430.98 | 421.61 | 427.36 | +0.12% | 5,682,900 |
| 2026-05-20 | 416.45 | 427.50 | 415.85 | 426.85 | +4.90% | 6,888,400 |
| 2026-05-19 | 404.37 | 415.46 | 397.37 | 406.91 | -1.61% | 8,418,700 |
| 2026-05-18 | 441.31 | 441.71 | 408.09 | 413.57 | -5.28% | 8,265,000 |
| 2026-05-15 | 428.42 | 444.50 | 421.56 | 436.62 | -0.89% | 12,768,700 |
| 2026-05-14 | 443.34 | 448.45 | 438.00 | 440.56 | +0.90% | 14,936,200 |
| 2026-05-13 | 435.91 | 440.50 | 422.30 | 436.61 | +1.25% | 7,839,400 |
| 2026-05-12 | 436.80 | 437.05 | 416.56 | 431.20 | -2.80% | 9,319,400 |
| 2026-05-11 | 439.25 | 448.45 | 437.27 | 443.62 | +1.88% | 8,324,000 |
| 2026-05-08 | 423.11 | 438.04 | 417.90 | 435.44 | +6.04% | 8,165,200 |
| 2026-05-07 | 426.36 | 427.70 | 406.01 | 410.64 | -4.19% | 7,741,800 |
| 2026-05-06 | 421.00 | 432.81 | 417.75 | 428.62 | +4.33% | 7,241,200 |
| 2026-05-05 | 404.39 | 414.50 | 400.25 | 410.82 | +4.97% | 6,321,100 |
| 2026-05-04 | 387.16 | 401.00 | 385.65 | 391.38 | +0.59% | 5,062,300 |
| 2026-05-01 | 389.45 | 398.64 | 386.20 | 389.08 | -1.37% | 4,586,500 |
| 2026-04-30 | 385.54 | 396.01 | 384.56 | 394.49 | +3.11% | 7,050,000 |
| 2026-04-29 | 383.87 | 386.01 | 377.07 | 382.59 | +0.39% | 5,116,400 |
| 2026-04-28 | 386.00 | 390.07 | 377.80 | 381.11 | -5.87% | 10,396,200 |
| 2026-04-27 | 416.00 | 417.00 | 398.00 | 404.86 | -2.92% | 5,663,400 |
| 2026-04-24 | 412.50 | 420.50 | 410.31 | 417.04 | +3.25% | 6,159,600 |
| 2026-04-23 | 406.17 | 413.82 | 397.14 | 403.91 | +0.11% | 4,420,800 |
| 2026-04-22 | 399.87 | 404.08 | 391.26 | 403.48 | +2.32% | 5,268,100 |
| 2026-04-21 | 393.00 | 397.51 | 391.06 | 394.33 | +0.69% | 5,414,900 |
| 2026-04-20 | 397.60 | 398.49 | 390.38 | 391.62 | -1.34% | 3,747,500 |
| 2026-04-17 | 397.75 | 400.50 | 390.41 | 396.94 | +1.81% | 6,017,900 |
| 2026-04-16 | 388.95 | 393.51 | 384.30 | 389.90 | -1.11% | 5,113,000 |
| 2026-04-15 | 389.21 | 394.61 | 379.68 | 394.26 | -0.35% | 5,925,100 |
| 2026-04-14 | 400.00 | 401.05 | 391.01 | 395.64 | -0.02% | 5,353,200 |
| 2026-04-13 | 397.85 | 400.50 | 389.59 | 395.73 | -0.94% | 5,246,600 |
| 2026-04-10 | 402.50 | 407.29 | 398.98 | 399.49 | +0.42% | 6,399,900 |
| 2026-04-09 | 385.25 | 398.74 | 385.13 | 397.81 | +3.13% | 5,373,600 |
| 2026-04-08 | 378.89 | 389.30 | 377.78 | 385.72 | +8.87% | 7,628,500 |
| 2026-04-07 | 348.15 | 356.00 | 345.50 | 354.31 | +0.48% | 4,024,800 |
| 2026-04-06 | 351.02 | 353.50 | 345.83 | 352.62 | +1.19% | 2,505,500 |
| 2026-04-02 | 338.00 | 354.31 | 337.25 | 348.47 | -1.51% | 4,269,400 |
| 2026-04-01 | 345.29 | 359.00 | 341.43 | 353.80 | +3.51% | 5,974,800 |
| 2026-03-31 | 328.83 | 342.06 | 325.46 | 341.79 | +5.78% | 8,335,600 |
| 2026-03-30 | 344.00 | 344.54 | 320.69 | 323.12 | -4.17% | 6,568,100 |
| 2026-03-27 | 337.63 | 345.69 | 334.34 | 337.17 | -0.41% | 5,984,800 |
| 2026-03-26 | 358.37 | 359.48 | 337.53 | 338.55 | -8.34% | 9,261,000 |
| 2026-03-25 | 371.00 | 375.68 | 360.66 | 369.34 | -1.24% | 5,052,000 |
| 2026-03-24 | 358.16 | 379.99 | 358.00 | 373.99 | +3.37% | 6,406,200 |
| 2026-03-23 | 367.82 | 374.25 | 361.45 | 361.79 | +1.32% | 6,490,700 |
| 2026-03-20 | 359.77 | 362.00 | 346.66 | 357.06 | -0.04% | 17,587,900 |
| 2026-03-19 | 340.74 | 359.05 | 338.09 | 357.21 | +2.21% | 6,459,700 |
| 2026-03-18 | 353.39 | 357.86 | 349.23 | 349.47 | -0.85% | 5,170,500 |
| 2026-03-17 | 346.18 | 352.81 | 343.01 | 352.46 | +1.81% | 4,833,900 |
| 2026-03-16 | 347.70 | 350.75 | 343.57 | 346.18 | +1.36% | 4,427,000 |
| 2026-03-13 | 342.47 | 349.25 | 340.28 | 341.53 | +1.26% | 5,332,200 |
| 2026-03-12 | 344.19 | 345.48 | 334.01 | 337.27 | -3.93% | 5,978,200 |
| 2026-03-11 | 348.00 | 353.00 | 343.53 | 351.07 | +1.50% | 4,517,200 |
| 2026-03-10 | 339.85 | 355.27 | 339.00 | 345.88 | +2.05% | 6,121,075 |
| 2026-03-09 | 320.48 | 339.16 | 316.66 | 338.94 | +4.37% | 9,504,107 |
| 2026-03-06 | 329.52 | 341.40 | 321.74 | 324.74 | -6.29% | 8,655,200 |
| 2026-03-05 | 351.04 | 354.76 | 336.30 | 346.53 | -3.14% | 5,899,700 |
| 2026-03-04 | 359.22 | 362.34 | 350.70 | 357.76 | +1.83% | 5,980,400 |
| 2026-03-03 | 350.90 | 359.53 | 348.59 | 351.32 | -5.60% | 7,982,000 |
| 2026-03-02 | 366.58 | 373.81 | 363.28 | 372.18 | -0.03% | 5,802,100 |
| 2026-02-27 | 365.94 | 378.58 | 365.61 | 372.30 | -0.91% | 9,041,400 |
| 2026-02-26 | 391.80 | 393.47 | 366.54 | 375.72 | -4.87% | 7,717,100 |
| 2026-02-25 | 385.00 | 395.95 | 384.00 | 394.95 | +4.50% | 9,745,000 |
| 2026-02-24 | 376.59 | 380.51 | 368.00 | 377.93 | +1.17% | 5,711,800 |
| 2026-02-23 | 372.40 | 378.86 | 369.68 | 373.55 | -0.49% | 6,077,400 |
| 2026-02-20 | 366.27 | 377.11 | 366.27 | 375.38 | +1.50% | 8,178,700 |
| 2026-02-19 | 362.20 | 370.07 | 360.40 | 369.83 | +0.14% | 6,640,100 |
| 2026-02-18 | 361.63 | 374.00 | 359.26 | 369.30 | +2.83% | 8,784,300 |
| 2026-02-17 | 351.00 | 362.63 | 347.66 | 359.13 | +1.19% | 8,791,300 |
| 2026-02-13 | 364.95 | 376.32 | 353.26 | 354.91 | +8.08% | 15,706,020 |
| 2026-02-12 | 339.88 | 341.07 | 325.56 | 328.39 | -3.38% | 9,764,434 |
| 2026-02-11 | 337.90 | 344.34 | 330.89 | 339.88 | +3.29% | 7,160,914 |
| 2026-02-10 | 329.86 | 334.61 | 321.52 | 329.07 | -0.45% | 6,785,829 |
| 2026-02-09 | 317.56 | 332.40 | 316.10 | 330.57 | +2.50% | 7,458,948 |
| 2026-02-06 | 309.41 | 324.40 | 308.30 | 322.51 | +6.09% | 8,344,434 |
| 2026-02-05 | 300.07 | 304.35 | 292.32 | 303.99 | +2.15% | 8,514,321 |
| 2026-02-04 | 323.99 | 323.99 | 287.49 | 297.60 | -6.61% | 14,719,410 |
| 2026-02-03 | 336.94 | 338.44 | 311.95 | 318.67 | -2.96% | 10,697,030 |
| 2026-02-02 | 320.60 | 330.44 | 319.85 | 328.40 | +1.89% | 7,409,582 |
| 2026-01-30 | 332.93 | 340.95 | 321.54 | 322.32 | -5.57% | 9,814,060 |
| 2026-01-29 | 340.74 | 344.60 | 328.88 | 341.34 | +1.36% | 7,350,542 |
| 2026-01-28 | 341.93 | 344.04 | 332.96 | 336.75 | +1.21% | 8,470,041 |
| 2026-01-27 | 324.44 | 336.47 | 323.29 | 332.71 | +4.15% | 8,032,954 |
| 2026-01-26 | 322.00 | 322.00 | 316.57 | 319.46 | -0.91% | 4,777,183 |
| 2026-01-23 | 318.98 | 323.64 | 311.07 | 322.38 | +1.13% | 6,200,984 |
| 2026-01-22 | 332.99 | 333.03 | 317.46 | 318.79 | -1.98% | 6,036,095 |
| 2026-01-21 | 319.48 | 328.69 | 316.91 | 325.24 | +2.20% | 7,913,957 |
| 2026-01-20 | 316.10 | 324.49 | 315.70 | 318.23 | -2.68% | 9,387,315 |
| 2026-01-16 | 325.71 | 330.19 | 320.17 | 327.01 | +2.49% | 11,399,270 |
| 2026-01-15 | 328.08 | 331.00 | 318.83 | 319.08 | +5.69% | 11,262,840 |
| 2026-01-14 | 301.47 | 301.94 | 297.00 | 301.89 | -0.98% | 6,545,166 |
| 2026-01-13 | 307.06 | 310.64 | 302.59 | 304.87 | -0.77% | 7,146,521 |
| 2026-01-12 | 301.71 | 309.50 | 300.58 | 307.24 | +2.01% | 6,612,806 |
| 2026-01-09 | 288.40 | 302.78 | 286.50 | 301.18 | +6.94% | 9,427,640 |
| 2026-01-08 | 290.70 | 291.92 | 279.45 | 281.64 | -3.61% | 5,500,686 |
| 2026-01-07 | 292.00 | 295.25 | 290.00 | 292.20 | -1.29% | 6,148,356 |
| 2026-01-06 | 285.43 | 298.22 | 285.43 | 296.01 | +4.11% | 7,237,927 |
| 2026-01-05 | 276.12 | 287.74 | 276.12 | 284.32 | +5.75% | 10,398,710 |
| 2026-01-02 | 267.08 | 271.23 | 265.10 | 268.87 | +4.62% | 7,553,217 |
| 2025-12-31 | 261.47 | 261.83 | 255.96 | 256.99 | -1.15% | 3,025,778 |
| 2025-12-30 | 264.19 | 265.01 | 259.78 | 259.97 | -1.17% | 2,185,127 |
| 2025-12-29 | 260.82 | 264.65 | 260.00 | 263.05 | +0.44% | 2,601,560 |
| 2025-12-26 | 261.84 | 262.94 | 260.20 | 261.90 | +0.43% | 1,836,042 |
| 2025-12-24 | 260.23 | 261.48 | 259.33 | 260.78 | +0.21% | 1,279,508 |
| 2025-12-23 | 258.16 | 260.45 | 257.88 | 260.23 | +0.47% | 3,791,496 |
| 2025-12-22 | 262.83 | 262.83 | 257.60 | 259.01 | +1.01% | 4,181,985 |
| 2025-12-19 | 255.71 | 261.32 | 253.58 | 256.41 | +1.15% | 25,749,750 |
| 2025-12-18 | 259.09 | 260.82 | 252.22 | 253.50 | +2.11% | 8,741,172 |
| 2025-12-17 | 258.16 | 260.10 | 246.92 | 248.27 | -4.08% | 7,855,446 |
| 2025-12-16 | 259.79 | 261.58 | 255.30 | 258.84 | -0.93% | 5,859,741 |
| 2025-12-15 | 263.43 | 265.69 | 259.79 | 261.27 | +0.79% | 6,405,964 |
| 2025-12-12 | 267.26 | 269.71 | 257.13 | 259.21 | -4.04% | 6,739,294 |
| 2025-12-11 | 271.22 | 271.99 | 262.83 | 270.11 | -1.83% | 7,061,221 |
| 2025-12-10 | 266.77 | 276.10 | 265.86 | 275.15 | +3.00% | 6,244,572 |
| 2025-12-09 | 266.07 | 268.71 | 264.73 | 267.14 | -0.38% | 4,062,592 |
| 2025-12-08 | 269.50 | 272.16 | 266.54 | 268.16 | +0.06% | 5,338,147 |
| 2025-12-05 | 269.79 | 273.59 | 267.36 | 268.00 | -0.53% | 5,373,412 |
| 2025-12-04 | 268.33 | 272.76 | 266.00 | 269.44 | +0.30% | 6,348,761 |
| 2025-12-03 | 265.30 | 269.15 | 259.71 | 268.63 | +1.24% | 7,999,577 |
| 2025-12-02 | 255.63 | 267.05 | 255.63 | 265.33 | +4.15% | 9,196,769 |
| 2025-12-01 | 250.23 | 255.79 | 248.53 | 254.75 | +0.99% | 6,194,250 |
| 2025-11-28 | 250.79 | 252.48 | 247.85 | 252.25 | +0.91% | 2,916,230 |
| 2025-11-26 | 242.83 | 252.66 | 242.83 | 249.97 | +3.10% | 8,791,060 |
| 2025-11-25 | 237.55 | 244.62 | 233.13 | 242.46 | +5.00% | 8,330,341 |
| 2025-11-24 | 222.86 | 233.20 | 222.86 | 230.91 | +3.08% | 8,806,555 |
| 2025-11-21 | 219.20 | 228.16 | 215.50 | 224.00 | +1.71% | 8,596,770 |
| 2025-11-20 | 238.78 | 240.76 | 218.96 | 220.23 | -6.34% | 9,263,965 |
| 2025-11-19 | 227.29 | 235.91 | 226.50 | 235.13 | +4.45% | 8,870,502 |
| 2025-11-18 | 226.48 | 227.62 | 219.42 | 225.12 | -1.57% | 12,167,360 |
| 2025-11-17 | 224.20 | 231.71 | 223.25 | 228.71 | +1.19% | 8,713,644 |
| 2025-11-14 | 203.75 | 226.16 | 203.40 | 226.01 | +1.25% | 15,254,390 |
| 2025-11-13 | 227.39 | 229.00 | 219.63 | 223.23 | -3.25% | 13,465,860 |
| 2025-11-12 | 231.23 | 231.84 | 228.90 | 230.73 | +0.90% | 5,955,373 |
| 2025-11-11 | 232.57 | 233.25 | 227.00 | 228.67 | -2.73% | 6,237,600 |
| 2025-11-10 | 236.23 | 236.54 | 232.06 | 235.08 | +2.18% | 7,673,744 |
| 2025-11-07 | 232.26 | 232.52 | 223.38 | 230.07 | -1.48% | 6,892,795 |
| 2025-11-06 | 240.77 | 240.77 | 232.93 | 233.53 | -3.06% | 9,278,439 |
| 2025-11-05 | 230.19 | 241.91 | 230.10 | 240.89 | +4.65% | 7,230,832 |
| 2025-11-04 | 231.42 | 236.97 | 229.77 | 230.19 | -3.16% | 6,896,422 |
| 2025-11-03 | 235.67 | 239.79 | 234.00 | 237.71 | +1.98% | 6,160,630 |
| 2025-10-31 | 233.74 | 237.91 | 230.45 | 233.10 | +0.24% | 6,532,964 |
| 2025-10-30 | 237.78 | 242.50 | 232.08 | 232.55 | -1.36% | 7,317,726 |
| 2025-10-29 | 232.90 | 237.39 | 232.00 | 235.75 | +3.56% | 7,784,456 |
| 2025-10-28 | 229.68 | 231.01 | 227.08 | 227.64 | -1.60% | 6,118,502 |
| 2025-10-27 | 233.00 | 235.79 | 231.13 | 231.33 | +1.13% | 7,671,698 |
| 2025-10-24 | 229.00 | 230.72 | 226.29 | 228.75 | +0.12% | 5,346,676 |
| 2025-10-23 | 218.39 | 230.55 | 218.12 | 228.47 | +3.59% | 7,001,931 |
| 2025-10-22 | 226.00 | 226.77 | 216.06 | 220.56 | -2.41% | 7,498,073 |
| 2025-10-21 | 225.92 | 228.16 | 225.21 | 226.00 | -0.93% | 4,557,485 |
| 2025-10-20 | 227.15 | 231.33 | 226.53 | 228.13 | +1.40% | 5,494,792 |
| 2025-10-17 | 226.47 | 227.36 | 222.70 | 224.99 | -1.20% | 5,272,810 |
| 2025-10-16 | 230.59 | 232.07 | 224.03 | 227.72 | +0.06% | 7,742,842 |
| 2025-10-15 | 223.96 | 228.10 | 220.52 | 227.58 | +4.30% | 8,033,603 |
| 2025-10-14 | 213.90 | 221.65 | 213.71 | 218.19 | -0.59% | 8,260,006 |
| 2025-10-13 | 220.35 | 221.13 | 217.03 | 219.48 | +4.54% | 7,853,006 |
| 2025-10-10 | 220.70 | 224.47 | 209.73 | 209.95 | -4.70% | 12,829,660 |
| 2025-10-09 | 217.00 | 220.86 | 215.51 | 220.30 | +1.28% | 6,701,398 |
| 2025-10-08 | 210.00 | 218.65 | 209.00 | 217.51 | +2.81% | 7,875,462 |
| 2025-10-07 | 223.91 | 224.83 | 211.27 | 211.56 | -5.52% | 10,543,320 |
| 2025-10-06 | 222.34 | 226.49 | 220.77 | 223.91 | +2.93% | 7,891,854 |
| 2025-10-03 | 219.91 | 220.50 | 215.60 | 217.53 | -2.71% | 9,269,817 |
| 2025-10-02 | 225.00 | 226.41 | 218.73 | 223.59 | +2.69% | 11,166,000 |
| 2025-10-01 | 204.74 | 218.44 | 203.61 | 217.74 | +6.35% | 12,699,240 |
| 2025-09-30 | 204.35 | 210.27 | 202.87 | 204.74 | -0.10% | 12,253,830 |
| 2025-09-29 | 206.34 | 210.50 | 204.68 | 204.95 | +0.51% | 9,295,427 |
| 2025-09-26 | 200.00 | 205.20 | 197.39 | 203.92 | +2.16% | 7,363,317 |
| 2025-09-25 | 199.04 | 200.72 | 196.20 | 199.60 | -0.91% | 6,027,565 |
| 2025-09-24 | 199.08 | 203.75 | 197.40 | 201.44 | +0.28% | 6,360,493 |
| 2025-09-23 | 201.23 | 204.10 | 198.80 | 200.87 | +0.17% | 12,417,870 |
| 2025-09-22 | 193.19 | 201.15 | 192.43 | 200.52 | +5.48% | 15,475,540 |
| 2025-09-19 | 190.81 | 191.85 | 188.66 | 190.10 | +0.18% | 18,903,500 |
| 2025-09-18 | 188.00 | 191.55 | 183.83 | 189.76 | +6.53% | 15,473,650 |
| 2025-09-17 | 174.25 | 179.55 | 173.97 | 178.13 | +2.64% | 9,588,307 |
| 2025-09-16 | 172.46 | 174.10 | 171.58 | 173.54 | +1.53% | 6,447,519 |
| 2025-09-15 | 169.11 | 171.06 | 168.53 | 170.93 | +1.87% | 5,597,644 |
| 2025-09-12 | 167.91 | 169.67 | 167.18 | 167.80 | -1.38% | 5,170,573 |
| 2025-09-11 | 164.00 | 170.66 | 164.00 | 170.15 | +4.12% | 8,999,907 |
| 2025-09-10 | 164.30 | 165.40 | 162.55 | 163.42 | -0.05% | 5,690,240 |
| 2025-09-09 | 161.92 | 164.26 | 161.75 | 163.50 | +0.89% | 5,315,373 |
| 2025-09-08 | 163.81 | 164.65 | 161.85 | 162.05 | -0.43% | 7,933,594 |
| 2025-09-05 | 160.26 | 162.85 | 158.82 | 162.75 | +2.85% | 7,046,829 |
| 2025-09-04 | 155.94 | 159.67 | 155.40 | 158.24 | +1.27% | 6,245,060 |
| 2025-09-03 | 158.05 | 158.05 | 154.47 | 156.25 | -0.84% | 7,335,044 |
| 2025-09-02 | 156.72 | 158.30 | 156.01 | 157.57 | -1.98% | 7,683,373 |
| 2025-08-29 | 162.87 | 163.66 | 159.43 | 160.76 | -2.73% | 7,202,136 |
| 2025-08-28 | 164.72 | 166.16 | 163.74 | 165.27 | +0.54% | 7,899,538 |
| 2025-08-27 | 163.26 | 164.65 | 162.55 | 164.39 | -0.07% | 4,633,530 |
| 2025-08-26 | 162.01 | 164.81 | 161.68 | 164.51 | +1.56% | 6,770,237 |
| 2025-08-25 | 162.31 | 162.62 | 160.75 | 161.99 | -0.31% | 4,186,776 |
| 2025-08-22 | 160.68 | 165.00 | 159.98 | 162.49 | +1.66% | 7,448,112 |
| 2025-08-21 | 159.94 | 161.29 | 159.08 | 159.84 | -0.70% | 8,294,875 |
| 2025-08-20 | 161.80 | 161.97 | 157.94 | 160.96 | -0.78% | 9,323,294 |
| 2025-08-19 | 164.24 | 165.20 | 161.49 | 162.22 | -0.80% | 8,921,472 |
| 2025-08-18 | 161.81 | 164.55 | 161.75 | 163.53 | +1.10% | 10,125,800 |
| 2025-08-15 | 162.70 | 167.50 | 161.71 | 161.75 | -14.07% | 31,803,279 |
| 2025-08-14 | 187.86 | 190.03 | 186.78 | 188.24 | -0.94% | 10,992,440 |
| 2025-08-13 | 189.80 | 191.14 | 188.73 | 190.03 | +0.84% | 5,923,360 |
| 2025-08-12 | 185.73 | 189.73 | 184.28 | 188.45 | +2.21% | 5,918,458 |
| 2025-08-11 | 187.15 | 189.72 | 183.78 | 184.38 | -0.27% | 7,815,999 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+22.89%). Worst month: Jul (-7.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Applied Materials Inc's (AMAT) latest close?
539.14 on 2026-08-07, from the Closelook data lake's daily price record.
What is AMAT's 52-week high and low?
739.67 high and 154.47 low over the trailing 52 weeks, as of 2026-08-07.
What is Applied Materials Inc's strongest and weakest month historically?
Historically, AMAT's strongest calendar month has been Jun (average +22.89%) and its weakest Jul (average -7.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.