InvestSMART

Applied Materials (NASDAQ: AMAT) - Share Price

Current share price for AMAT : $461.670 20.69 (4.29%)+

Currency: USD ($)

Applied Materials's current share price is $461.67. This constitutes a share price movement of -6.23% when compared to its closing share price of $492.32 seven days ago. Relative to today's opening stock price, the AMAT stock price is down $20.69 or -4.29%.

AMAT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 261.47 739.67 256 461.67 3,052,681 200.2 (76.57%)
Last Year (2025) 164.36 276.055 123.93 259.97 2,760,163 95.61 (58.17%)
This Financial Year (FY2027) 697.13 739.67 436.37 461.67 2,967,582 -235.46 (-33.78%)
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
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%)
14 Jul 2026 582.36 590.02 568.5 575.39 3,186,660 -6.97 (-1.20%)
11 Jul 2026 578.44 609.16 573.8 602.5 2,006,459 24.06 (4.16%)
10 Jul 2026 626.16 629.89 585.45 588.99 4,660,025 -37.17 (-5.94%)
9 Jul 2026 547.1 578.13 546.18 570.49 2,681,959 23.39 (4.28%)
8 Jul 2026 545.25 557.8 527.695 554.5 4,370,689 9.25 (1.70%)
7 Jul 2026 628.8 628.8 591.8 593.18 3,202,057 -35.62 (-5.66%)
4 Jul 2026 655.42 655.42 582 603.04 5,316,278 -52.38 (-7.99%)
3 Jul 2026 655.42 655.42 582 602.86 5,306,957 -52.56 (-8.02%)
2 Jul 2026 670.35 693.47 639.22 650.91 5,254,367 -19.44 (-2.90%)
1 Jul 2026 697.13 739.67 696.01 723 6,271,858 25.87 (3.71%)
30 Jun 2026 634.34 708.985 632.6 694.64 4,334,649 60.3 (9.51%)
27 Jun 2026 644.85 660.19 622.03 623.84 11,013,585 -21.01 (-3.26%)
26 Jun 2026 638.31 669.2 609.73 668 5,277,473 29.69 (4.65%)
25 Jun 2026 583.02 594.08 569.5 588.97 3,546,243 5.95 (1.02%)
24 Jun 2026 580 592.33 574 585.67 5,468,616 5.67 (0.98%)
23 Jun 2026 626.22 641.18 620.71 640.35 4,349,107 14.13 (2.26%)

26 - 50 of 3407 results

Page 2 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.