5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
+12.93%
3 MONTH PERFORMANCE
+64.05%
6 MONTH PERFORMANCE
+125.83%
YEAR-TO-DATE PERFORMANCE
+43.70%
1 YEAR PERFORMANCE
+114.71%
Applied Materials Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $361.63 | $369.30 (2.12%) | $374.00 | $359.26 | 8.59 M | $296.08 B |
| 02/17/2026 | $351.00 | $359.13 (2.32%) | $362.63 | $347.66 | 8.79 M | $284.79 B |
| 02/13/2026 | $364.95 | $354.91 (-2.75%) | $376.32 | $353.26 | 15.71 M | $281.44 B |
| 02/12/2026 | $339.88 | $328.39 (-3.38%) | $341.07 | $325.56 | 9.76 M | $260.41 B |
| 02/11/2026 | $337.91 | $339.88 (0.58%) | $344.34 | $330.89 | 7.16 M | $269.52 B |
| 02/10/2026 | $329.86 | $329.07 (-0.24%) | $334.61 | $321.52 | 6.79 M | $260.95 B |
| 02/09/2026 | $317.56 | $330.57 (4.1%) | $332.40 | $316.10 | 7.46 M | $262.14 B |
| 02/06/2026 | $309.41 | $322.51 (4.23%) | $324.40 | $308.30 | 8.34 M | $256.07 B |
| 02/05/2026 | $300.07 | $303.99 (1.31%) | $304.35 | $292.32 | 8.51 M | $241.37 B |
| 02/04/2026 | $323.99 | $297.60 (-8.15%) | $323.99 | $287.49 | 14.72 M | $236.29 B |
| 02/03/2026 | $336.94 | $318.67 (-5.42%) | $338.44 | $311.95 | 10.70 M | $253.02 B |
| 02/02/2026 | $320.60 | $328.40 (2.43%) | $330.44 | $319.85 | 7.41 M | $260.75 B |
| 01/30/2026 | $332.93 | $322.32 (-3.19%) | $340.95 | $321.54 | 9.81 M | $255.92 B |
| 01/29/2026 | $340.74 | $341.34 (0.18%) | $344.60 | $328.88 | 7.35 M | $271.02 B |
| 01/28/2026 | $341.93 | $336.75 (-1.51%) | $344.04 | $332.96 | 8.47 M | $267.38 B |
| 01/27/2026 | $324.45 | $332.71 (2.55%) | $336.47 | $323.29 | 8.03 M | $264.17 B |
| 01/26/2026 | $322.00 | $319.46 (-0.79%) | $322.00 | $316.57 | 4.78 M | $253.65 B |
| 01/23/2026 | $318.98 | $322.38 (1.07%) | $323.64 | $311.07 | 6.20 M | $255.97 B |
| 01/22/2026 | $332.99 | $318.79 (-4.26%) | $333.03 | $317.46 | 6.04 M | $253.12 B |
| 01/21/2026 | $319.48 | $325.24 (1.8%) | $328.69 | $316.91 | 7.91 M | $258.24 B |
| 01/20/2026 | $316.10 | $318.23 (0.67%) | $324.49 | $315.70 | 9.39 M | $252.67 B |
| 01/16/2026 | $325.71 | $327.01 (0.4%) | $330.19 | $320.17 | 11.40 M | $259.65 B |
| 01/15/2026 | $328.08 | $319.08 (-2.74%) | $331.00 | $318.83 | 11.26 M | $253.35 B |
| 01/14/2026 | $301.47 | $301.89 (0.14%) | $301.94 | $297.00 | 6.55 M | $239.70 B |
| 01/13/2026 | $307.06 | $304.87 (-0.71%) | $310.64 | $302.59 | 7.15 M | $242.07 B |
| 01/12/2026 | $301.71 | $307.24 (1.83%) | $309.50 | $300.58 | 6.61 M | $243.95 B |
| 01/09/2026 | $288.40 | $301.18 (4.43%) | $302.78 | $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 |
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.
