InvestSMART

Applied Materials (NASDAQ: AMAT) - Share Price

Current share price for AMAT : $514.390 20.92 (3.91%)+

Currency: USD ($)

Applied Materials's current share price is $514.39. This constitutes a share price movement of -1.48% when compared to its closing share price of $522.12 seven days ago. Relative to today's opening stock price, the AMAT stock price is down $20.92 or -3.91%.

AMAT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 261.47 739.67 256 514.39 3,101,075 273.67 (104.67%)
Last Year (2025) 164.36 276.055 123.93 259.97 2,760,163 95.61 (58.17%)
This Financial Year (FY2027) 697.13 739.67 436.37 514.39 3,172,461 -161.99 (-23.24%)
Last Financial Year (FY2026) 183.72 708.985 154.48 694.64 2,905,179 510.92 (278.10%)

AMAT Share Price History

Date Open High Low Close Volume Daily Movement
18 Aug 2026 517.45 539.79 515.17 535.14 2,748,345 17.69 (3.42%)
15 Aug 2026 499 523 498 507.04 3,119,290 8.04 (1.61%)
14 Aug 2026 548.81 563.755 531.79 535.52 3,764,988 -13.29 (-2.42%)
13 Aug 2026 549 553.75 545 548.4 2,442,237 -0.6 (-0.11%)
12 Aug 2026 539.57 539.57 522.66 525.61 1,864,340 -13.96 (-2.59%)
11 Aug 2026 553.1 555.1 521.57 522.12 3,023,972 -30.98 (-5.60%)
8 Aug 2026 538 545.7 528.03 539.18 1,491,480 1.18 (0.22%)
7 Aug 2026 526.37 539.08 511.17 527.31 1,483,649 0.94 (0.18%)
6 Aug 2026 544.04 553.77 530.73 534.24 1,717,771 -9.8 (-1.80%)
5 Aug 2026 543.37 549.59 535.76 546.45 3,386,400 3.08 (0.57%)
4 Aug 2026 500.29 519.44 491.84 518.21 2,050,696 17.92 (3.58%)
1 Aug 2026 530.56 536.52 503 507.64 2,571,450 -22.92 (-4.32%)
31 Jul 2026 484.3 508.44 476.17 501.95 4,762,753 17.65 (3.64%)
30 Jul 2026 463.42 474.99 436.37 436.45 4,017,620 -26.97 (-5.82%)
29 Jul 2026 490 495 467.29 476.46 3,287,171 -13.54 (-2.76%)
28 Jul 2026 537 548.55 493.67 516.83 2,472,129 -20.17 (-3.76%)
25 Jul 2026 556.21 562.8 530.06 536.37 2,629,758 -19.84 (-3.57%)
24 Jul 2026 549.17 576.13 548.8 562.83 2,223,042 13.66 (2.49%)
23 Jul 2026 544.32 563 544.01 554.14 2,020,411 9.82 (1.80%)
22 Jul 2026 563.16 572.49 552 564.34 2,682,427 1.18 (0.21%)
21 Jul 2026 544.22 554.8 522.96 525.7 2,717,808 -18.52 (-3.40%)
18 Jul 2026 531.54 550.99 513.28 529.32 3,745,064 -2.22 (-0.42%)
17 Jul 2026 563.43 591 557.28 560.95 3,400,757 -2.48 (-0.44%)
16 Jul 2026 610 610.99 557.425 579.43 2,974,685 -30.57 (-5.01%)
15 Jul 2026 613.55 613.55 584 595.51 2,180,587 -18.04 (-2.94%)

1 - 25 of 3398 results

Page 1 of 136

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.