InvestSMART

Applied Materials (NASDAQ: AMAT) - Share Price

Current share price for AMAT : $454.710 18.8 (4.31%)+

Currency: USD ($)

Applied Materials's current share price is $454.71. This constitutes a share price movement of -1.51% when compared to its closing share price of $461.67 seven days ago. Relative to today's opening stock price, the AMAT stock price is up $18.8 or 4.31%.

AMAT Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 261.47 739.67 256 454.71 3,028,050 193.07 (73.84%)
Last Year (2025) 164.36 276.055 123.93 259.97 2,760,163 95.61 (58.17%)
This Financial Year (FY2027) 697.13 739.67 426.23 454.71 2,886,790 -242.59 (-34.80%)
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
19 Sep 2025 188 191.54 183.94 189.8 5,357,029 1.8 (0.96%)
18 Sep 2025 174.25 179.52 174 178.13 3,574,534 3.88 (2.23%)
17 Sep 2025 172.63 174.03 171.62 173.54 2,282,760 0.91 (0.53%)
16 Sep 2025 169.14 171.05 168.63 170.93 2,203,478 1.79 (1.06%)
13 Sep 2025 167.95 169.6 167.2 167.8 1,761,639 -0.15 (-0.09%)
12 Sep 2025 164.4 170.66 164.4 170.15 2,759,198 5.75 (3.50%)
11 Sep 2025 164.41 165.36 162.55 163.42 2,070,431 -0.99 (-0.60%)
9 Sep 2025 163.74 164.62 161.86 162.1 2,362,686 -1.64 (-1%)
6 Sep 2025 160.26 162.85 158.86 162.75 2,258,256 2.49 (1.55%)
5 Sep 2025 155.94 159.66 155.4 158.24 2,320,608 2.3 (1.47%)
4 Sep 2025 157.72 158 154.48 156.25 2,269,791 -1.47 (-0.93%)
3 Sep 2025 157.12 158.245 156.02 157.57 2,655,370 0.45 (0.29%)
2 Sep 2025 162.87 163.62 159.46 160.76 3,074,586 -2.11 (-1.30%)
30 Aug 2025 162.87 163.62 159.46 160.76 3,072,788 -2.11 (-1.30%)
29 Aug 2025 164.83 166.16 163.74 165.27 2,120,857 0.44 (0.27%)
28 Aug 2025 163.25 164.65 162.55 164.39 1,479,607 1.14 (0.70%)
27 Aug 2025 162.22 164.79 161.71 164.51 2,796,055 2.29 (1.41%)
26 Aug 2025 162.31 162.61 160.75 161.99 1,427,631 -0.32 (-0.20%)
23 Aug 2025 160.68 165 159.99 162.49 2,538,917 1.81 (1.13%)
22 Aug 2025 159.94 161.28 159.1 159.84 2,815,801 -0.1 (-0.06%)
21 Aug 2025 161.86 161.87 157.99 160.96 3,201,823 -0.9 (-0.56%)
20 Aug 2025 163.67 165.2 161.49 162.22 3,186,430 -1.45 (-0.89%)
19 Aug 2025 161.81 164.55 161.76 163.53 3,258,096 1.72 (1.06%)
16 Aug 2025 162.7 167.5 161.71 161.755 8,216,273 -0.945 (-0.58%)
15 Aug 2025 187.86 190 186.89 188.24 2,651,885 0.38 (0.20%)

251 - 275 of 3412 results

Page 11 of 137

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.