InvestSMART

Applied Materials (NASDAQ: AMAT) - Share Price

Current share price for AMAT : $390.380 31.28 (7.42%)+

Currency: USD ($)

Applied Materials's current share price is $390.38. This constitutes a share price movement of 3.48% when compared to its closing share price of $377.24 seven days ago. Relative to today's opening stock price, the AMAT stock price is down $31.28 or -7.42%.

AMAT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 261.47 739.67 256 390.38 2,919,227 128.91 (49.30%)
Last Year (2025) 164.36 276.055 123.93 259.97 2,760,163 95.61 (58.17%)
This Financial Year (FY2027) 697.13 739.67 372.97 390.38 2,683,722 -306.75 (-44%)
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
4 Jan 2025 165.38 170.42 164.78 170.06 2,201,202 4.68 (2.83%)
3 Jan 2025 164.47 166.61 162.86 163.87 1,588,829 -0.6 (-0.36%)
2 Jan 2025 164.36 165.18 161.98 162.63 1,618,607 -1.73 (-1.05%)
1 Jan 2025 164.36 165.18 161.98 162.63 1,617,455 -1.73 (-1.05%)
31 Dec 2024 164 164.95 162 163.64 2,075,262 -0.36 (-0.22%)
28 Dec 2024 166.15 167.2 164.69 166.83 1,692,940 0.68 (0.41%)
27 Dec 2024 167.35 168.84 166.83 167.55 1,067,577 0.2 (0.12%)
26 Dec 2024 167.43 168.72 167.01 168.37 997,895 0.94 (0.56%)
25 Dec 2024 167.43 168.72 167.01 168.37 997,895 0.94 (0.56%)
24 Dec 2024 164.77 167.69 164.21 167.46 1,752,231 2.69 (1.63%)
21 Dec 2024 159.98 164.69 159 163.53 8,121,998 3.55 (2.22%)
20 Dec 2024 162.92 165.24 161.06 161.44 2,493,495 -1.48 (-0.91%)
19 Dec 2024 170.61 174.43 164.59 165.45 3,786,240 -5.16 (-3.02%)
18 Dec 2024 168.89 170.73 168.38 170.34 2,604,966 1.45 (0.86%)
17 Dec 2024 170.09 171.725 168.9 169.41 2,269,916 -0.68 (-0.40%)
14 Dec 2024 169.11 171.5 167.8 169.35 3,014,148 0.24 (0.14%)
13 Dec 2024 169.7 170.11 166.88 169.08 2,421,633 -0.62 (-0.37%)
12 Dec 2024 169.73 173.2 169.56 171.13 2,497,217 1.4 (0.82%)
11 Dec 2024 173.5 173.685 167.46 168.17 2,996,588 -5.33 (-3.07%)
10 Dec 2024 171.97 174.5 170.26 171.86 3,160,610 -0.11 (-0.06%)
7 Dec 2024 172.16 173.32 171.46 173.02 2,428,862 0.86 (0.50%)
6 Dec 2024 176.54 179.4 170.58 172.03 2,967,518 -4.51 (-2.55%)
5 Dec 2024 185.34 185.4 180.45 181.16 1,915,397 -4.18 (-2.26%)
4 Dec 2024 181.21 183.24 180.935 183.16 1,923,749 1.95 (1.08%)
3 Dec 2024 175 184.22 174.71 183.265 2,838,414 8.265 (4.72%)

476 - 500 of 3452 results

Page 20 of 139

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.