InvestSMART

Applied Materials (NASDAQ: AMAT) - Share Price

Current share price for AMAT : $520.570 9.7 (1.83%)+

Currency: USD ($)

Applied Materials's current share price is $520.57. This constitutes a share price movement of 1.74% when compared to its closing share price of $511.67 seven days ago. Relative to today's opening stock price, the AMAT stock price is down $9.7 or -1.83%.

AMAT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 261.47 739.67 256 520.57 2,927,697 259.1 (99.09%)
Last Year (2025) 164.36 276.055 123.93 259.97 2,760,163 95.61 (58.17%)
This Financial Year (FY2027) 697.13 739.67 411.51 520.57 2,651,763 -176.56 (-25.33%)
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
8 Oct 2026 516.81 524.91 514.01 520.57 1,337,140 3.76 (0.73%)
7 Oct 2026 546 546 526.52 530.43 1,436,205 -15.57 (-2.85%)
6 Oct 2026 540.7 545.5 533.755 542.28 1,534,096 1.58 (0.29%)
3 Oct 2026 544.44 547.25 535.16 539.61 1,780,099 -4.83 (-0.89%)
2 Oct 2026 517 533.86 516.575 529.26 1,838,010 12.26 (2.37%)
1 Oct 2026 513.82 515.37 506.89 511.67 2,094,741 -2.15 (-0.42%)
30 Sep 2026 504.47 513.28 499.18 511.87 2,348,029 7.4 (1.47%)
29 Sep 2026 482.74 487.45 471.48 486.84 1,807,425 4.1 (0.85%)
26 Sep 2026 479 487.64 476.75 484.84 1,556,941 5.84 (1.22%)
25 Sep 2026 465.99 474.8 460.57 474.25 1,355,712 8.26 (1.77%)
24 Sep 2026 472.46 474.8 461.24 474.79 1,631,252 2.33 (0.49%)
23 Sep 2026 454.16 472.48 454 472.47 2,161,290 18.31 (4.03%)
22 Sep 2026 455.38 468.51 452.7 464.37 3,105,918 8.99 (1.97%)
19 Sep 2026 422.66 444.96 420 444.42 7,113,964 21.76 (5.15%)
18 Sep 2026 428.31 428.31 413.56 417.19 2,419,056 -11.12 (-2.60%)
17 Sep 2026 430.74 430.74 411.51 415.38 1,824,304 -15.36 (-3.57%)
16 Sep 2026 429.85 429.96 416.83 421.28 1,742,281 -8.57 (-1.99%)
15 Sep 2026 422 432.42 419.6 424.22 3,452,963 2.22 (0.53%)
12 Sep 2026 461.19 464.56 452.705 456.62 1,644,305 -4.57 (-0.99%)
11 Sep 2026 457.4 460.86 450.76 454.01 2,006,772 -3.39 (-0.74%)
10 Sep 2026 466.69 474 463.89 468.85 1,140,600 2.16 (0.46%)
9 Sep 2026 464.35 472.88 458.29 472.81 2,142,470 8.46 (1.82%)
8 Sep 2026 452.5 460.16 443.36 454.71 2,000,645 2.21 (0.49%)
5 Sep 2026 452.5 460.16 443.36 454.54 1,997,037 2.04 (0.45%)
4 Sep 2026 433.23 437.04 426.23 435.945 2,034,753 2.715 (0.63%)

1 - 25 of 3435 results

Page 1 of 138

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.