5 DAY PERFORMANCE
+5.93%
1 MONTH PERFORMANCE
+9.46%
3 MONTH PERFORMANCE
+43.45%
6 MONTH PERFORMANCE
+52.09%
YEAR-TO-DATE PERFORMANCE
+17.20%
1 YEAR PERFORMANCE
+75.46%
Applied Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $288.40 | $301.18 (4.43%) | $302.77 | $286.50 | 9.43 M | $239.14 B |
| 01/08/2026 | $290.70 | $281.64 (-3.12%) | $291.92 | $279.45 | 5.50 M | $223.62 B |
| 01/07/2026 | $292.00 | $292.20 (0.07%) | $295.25 | $290.00 | 6.15 M | $232.01 B |
| 01/06/2026 | $285.43 | $296.01 (3.71%) | $298.22 | $285.43 | 7.24 M | $235.03 B |
| 01/05/2026 | $276.12 | $284.32 (2.97%) | $287.74 | $276.12 | 10.40 M | $225.75 B |
| 01/02/2026 | $267.08 | $268.87 (0.67%) | $271.23 | $265.10 | 7.55 M | $213.48 B |
| 12/31/2025 | $261.47 | $256.99 (-1.71%) | $261.83 | $255.96 | 3.03 M | $204.05 B |
| 12/30/2025 | $264.19 | $259.97 (-1.6%) | $265.01 | $259.78 | 2.19 M | $206.42 B |
| 12/29/2025 | $260.82 | $263.05 (0.86%) | $264.65 | $260.00 | 2.60 M | $208.86 B |
| 12/26/2025 | $261.84 | $261.90 (0.02%) | $262.94 | $260.20 | 1.84 M | $207.95 B |
| 12/24/2025 | $260.23 | $260.78 (0.21%) | $261.48 | $259.33 | 1.28 M | $207.06 B |
| 12/23/2025 | $258.16 | $260.23 (0.8%) | $260.45 | $257.88 | 3.79 M | $206.62 B |
| 12/22/2025 | $262.83 | $259.01 (-1.45%) | $262.83 | $257.60 | 4.18 M | $205.65 B |
| 12/19/2025 | $255.71 | $256.41 (0.27%) | $261.32 | $253.58 | 25.75 M | $203.59 B |
| 12/18/2025 | $259.09 | $253.50 (-2.16%) | $260.82 | $252.23 | 8.74 M | $201.28 B |
| 12/17/2025 | $258.16 | $248.27 (-3.83%) | $260.10 | $246.92 | 7.86 M | $197.13 B |
| 12/16/2025 | $259.79 | $258.84 (-0.37%) | $261.58 | $255.30 | 5.86 M | $205.52 B |
| 12/15/2025 | $263.43 | $261.27 (-0.82%) | $265.69 | $259.79 | 6.41 M | $207.45 B |
| 12/12/2025 | $267.26 | $259.21 (-3.01%) | $269.71 | $257.13 | 6.74 M | $205.81 B |
| 12/11/2025 | $271.22 | $270.11 (-0.41%) | $271.99 | $262.83 | 7.06 M | $214.47 B |
| 12/10/2025 | $266.77 | $275.15 (3.14%) | $276.10 | $265.86 | 6.24 M | $218.47 B |
| 12/09/2025 | $266.07 | $267.14 (0.4%) | $268.71 | $264.73 | 4.06 M | $212.11 B |
| 12/08/2025 | $269.50 | $268.16 (-0.5%) | $272.16 | $266.54 | 5.34 M | $212.92 B |
| 12/05/2025 | $269.79 | $268.00 (-0.66%) | $273.59 | $267.36 | 5.37 M | $212.79 B |
| 12/04/2025 | $268.33 | $269.44 (0.41%) | $272.76 | $266.00 | 6.35 M | $213.94 B |
| 12/03/2025 | $265.30 | $268.63 (1.26%) | $269.15 | $259.71 | 8.00 M | $213.29 B |
| 12/02/2025 | $255.63 | $265.33 (3.79%) | $267.05 | $255.63 | 9.20 M | $210.67 B |
| 12/01/2025 | $250.23 | $254.75 (1.81%) | $255.79 | $248.53 | 6.84 M | $202.27 B |
| 11/28/2025 | $250.80 | $252.25 (0.58%) | $252.48 | $247.85 | 2.92 M | $200.29 B |
| 11/26/2025 | $242.83 | $249.97 (2.94%) | $252.66 | $242.83 | 8.79 M | $198.48 B |
| 11/25/2025 | $237.55 | $242.46 (2.07%) | $244.62 | $233.14 | 8.33 M | $192.51 B |
| 11/24/2025 | $222.86 | $230.91 (3.61%) | $233.20 | $222.86 | 8.81 M | $183.34 B |
| 11/21/2025 | $219.20 | $224.01 (2.19%) | $228.16 | $215.50 | 8.60 M | $177.86 B |
| 11/20/2025 | $238.79 | $220.23 (-7.77%) | $240.76 | $218.96 | 9.26 M | $174.86 B |
| 11/19/2025 | $227.29 | $235.13 (3.45%) | $235.91 | $226.50 | 8.87 M | $186.69 B |
| 11/18/2025 | $226.48 | $225.12 (-0.6%) | $227.62 | $219.42 | 12.17 M | $178.75 B |
| 11/17/2025 | $224.20 | $228.71 (2.01%) | $231.71 | $223.26 | 8.71 M | $181.60 B |
| 11/14/2025 | $203.75 | $226.01 (10.93%) | $226.16 | $203.40 | 15.25 M | $179.45 B |
| 11/13/2025 | $227.39 | $223.23 (-1.83%) | $229.00 | $219.63 | 13.47 M | $177.24 B |
| 11/12/2025 | $231.23 | $230.73 (-0.22%) | $231.84 | $228.90 | 5.96 M | $183.20 B |
| 11/11/2025 | $232.57 | $228.67 (-1.68%) | $233.25 | $227.00 | 6.24 M | $181.56 B |
| 11/10/2025 | $236.23 | $235.08 (-0.49%) | $236.54 | $232.06 | 7.67 M | $186.65 B |
| 11/07/2025 | $232.27 | $230.07 (-0.95%) | $232.52 | $223.38 | 6.89 M | $185.67 B |
| 11/06/2025 | $240.77 | $233.53 (-3.01%) | $240.77 | $232.93 | 9.28 M | $188.46 B |
| 11/05/2025 | $230.19 | $240.89 (4.65%) | $241.91 | $230.10 | 7.23 M | $194.40 B |
| 11/04/2025 | $231.42 | $230.19 (-0.53%) | $236.97 | $229.77 | 6.90 M | $185.76 B |
| 11/03/2025 | $235.67 | $237.71 (0.87%) | $239.79 | $234.00 | 6.16 M | $191.83 B |
| 10/31/2025 | $233.74 | $233.10 (-0.27%) | $237.91 | $230.45 | 6.53 M | $188.11 B |
| 10/30/2025 | $237.78 | $232.55 (-2.2%) | $242.50 | $232.08 | 7.32 M | $187.67 B |
| 10/29/2025 | $232.90 | $235.75 (1.22%) | $237.39 | $232.00 | 7.78 M | $190.25 B |
| 10/28/2025 | $229.68 | $227.64 (-0.89%) | $231.02 | $227.08 | 6.12 M | $183.71 B |
| 10/27/2025 | $233.00 | $231.33 (-0.72%) | $235.79 | $231.13 | 7.67 M | $186.68 B |
| 10/24/2025 | $229.00 | $228.75 (-0.11%) | $230.72 | $226.29 | 5.35 M | $184.60 B |
| 10/23/2025 | $218.39 | $228.47 (4.62%) | $230.55 | $218.12 | 7.00 M | $184.38 B |
| 10/22/2025 | $226.00 | $220.56 (-2.41%) | $226.77 | $216.07 | 7.50 M | $177.99 B |
| 10/21/2025 | $225.92 | $226.00 (0.04%) | $228.16 | $225.21 | 4.56 M | $182.38 B |
| 10/20/2025 | $227.15 | $228.13 (0.43%) | $231.33 | $226.53 | 5.49 M | $184.10 B |
| 10/17/2025 | $226.47 | $224.99 (-0.65%) | $227.36 | $222.70 | 5.27 M | $181.57 B |
| 10/16/2025 | $230.60 | $227.72 (-1.25%) | $232.07 | $224.03 | 7.74 M | $183.77 B |
| 10/15/2025 | $223.96 | $227.58 (1.62%) | $228.10 | $220.52 | 8.03 M | $183.66 B |
| 10/14/2025 | $213.90 | $218.19 (2.01%) | $221.65 | $213.71 | 8.26 M | $176.08 B |
| 10/13/2025 | $220.35 | $219.48 (-0.39%) | $221.13 | $217.03 | 7.85 M | $177.12 B |
| 10/10/2025 | $220.70 | $209.95 (-4.87%) | $224.47 | $209.73 | 12.83 M | $169.43 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.
