InvestSMART

Applied Materials (NASDAQ: AMAT) - Share Price

Current share price for AMAT : $370.630 37.915 (11.40%)+

Currency: USD ($)

Applied Materials's current share price is $370.63. This constitutes a share price movement of -5.06% when compared to its closing share price of $390.38 seven days ago. Relative to today's opening stock price, the AMAT stock price is up $37.915 or 11.40%.

AMAT Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 261.47 739.67 256 370.63 2,938,102 71.14 (27.21%)
Last Year (2025) 164.36 276.055 123.93 259.97 2,760,163 95.61 (58.17%)
This Financial Year (FY2027) 697.13 739.67 316.95 370.63 2,741,026 -364.52 (-52.29%)
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
14 Jun 2024 231.75 238.235 231.72 237.45 855,115 5.7 (2.46%)
13 Jun 2024 231.43 238.38 230.78 237.64 1,614,552 6.21 (2.68%)
12 Jun 2024 227.27 230.06 224.67 229.97 1,919,046 2.7 (1.19%)
11 Jun 2024 219.71 228.82 219.69 228.16 2,058,337 8.45 (3.85%)
8 Jun 2024 224.21 224.55 220.09 221.73 1,395,452 -2.48 (-1.11%)
7 Jun 2024 221.67 223.05 219.13 221.75 1,766,357 0.08 (0.04%)
6 Jun 2024 220.23 224.7 218.5 223.37 3,149,005 3.14 (1.43%)
5 Jun 2024 213.8 214.29 209.065 212.22 1,931,550 -1.58 (-0.74%)
4 Jun 2024 217.95 218.3 209 214.23 1,154,383 -3.72 (-1.71%)
1 Jun 2024 216.75 218.5 209.04 215.08 8,645,061 -1.67 (-0.77%)
31 May 2024 217.97 219.69 215.58 216.54 1,914,591 -1.43 (-0.66%)
30 May 2024 217.75 220.59 217.54 219.15 842,913 1.4 (0.64%)
29 May 2024 222.15 223.2 219.91 221.32 2,174,155 -0.83 (-0.37%)
28 May 2024 220 223.11 218.7 220.89 2,025,245 0.89 (0.40%)
25 May 2024 220 223.11 218.7 220.89 2,024,472 0.89 (0.40%)
24 May 2024 225 225.04 216.45 217.95 2,567,869 -7.05 (-3.13%)
23 May 2024 220.52 220.52 216.23 218.15 2,169,187 -2.37 (-1.07%)
22 May 2024 218.23 220.21 215.83 219.8 1,551,277 1.57 (0.72%)
21 May 2024 212.15 221.68 212.14 219.95 1,971,890 7.8 (3.68%)
18 May 2024 216.85 219.25 210.29 212.08 2,771,286 -4.77 (-2.20%)
17 May 2024 218.5 218.75 213.92 214.03 2,621,237 -4.47 (-2.05%)
16 May 2024 212.43 217.6 211 217.49 2,536,822 5.06 (2.38%)
15 May 2024 205.84 210.1 204.78 209.82 1,551,740 3.98 (1.93%)
14 May 2024 208.4 208.47 205.44 206.63 1,441,349 -1.77 (-0.85%)
11 May 2024 209.21 212.57 208.52 209.73 1,562,954 0.52 (0.25%)

626 - 650 of 3457 results

Page 26 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.