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
5 Apr 2024 211.3 213 201.71 203.39 2,822,922 -7.91 (-3.74%)
4 Apr 2024 203.6 209.14 203.51 207.38 1,422,121 3.78 (1.86%)
3 Apr 2024 206.58 206.58 203.43 206.11 769,469 -0.47 (-0.23%)
2 Apr 2024 206.93 211.765 206.12 208.64 779,860 1.71 (0.83%)
30 Mar 2024 207.65 207.65 202.71 206.23 2,620,701 -1.42 (-0.68%)
29 Mar 2024 207.65 207.65 202.71 206.14 1,548,113 -1.51 (-0.73%)
28 Mar 2024 208.04 208.4 203.92 208 622,286 -0.04 (-0.02%)
27 Mar 2024 209.79 211.21 206.58 206.67 1,460,434 -3.12 (-1.49%)
26 Mar 2024 207.63 211.29 207.36 208.46 1,258,641 0.83 (0.40%)
23 Mar 2024 208.49 211.675 208.49 210.21 611,482 1.72 (0.82%)
22 Mar 2024 213.37 214.87 210.38 210.75 1,405,431 -2.62 (-1.23%)
21 Mar 2024 201 205.86 198.93 205.12 993,906 4.12 (2.05%)
20 Mar 2024 199.18 201.55 197.34 201.34 1,671,818 2.16 (1.08%)
19 Mar 2024 201.68 203.15 199.63 200.73 737,007 -0.95 (-0.47%)
16 Mar 2024 198.97 201.27 197.08 198.6 2,269,115 -0.37 (-0.19%)
15 Mar 2024 201.93 202.36 199.07 200.75 2,176,170 -1.18 (-0.58%)
14 Mar 2024 202.97 203.87 199.95 200.58 1,178,877 -2.39 (-1.18%)
13 Mar 2024 203.55 205.01 199.34 204.95 1,897,416 1.4 (0.69%)
12 Mar 2024 203.28 203.28 197.61 201.37 2,579,303 -1.91 (-0.94%)
9 Mar 2024 212.48 213.59 205.41 205.51 1,839,288 -6.97 (-3.28%)
8 Mar 2024 213.23 214.24 211.55 212.61 2,285,177 -0.62 (-0.29%)
7 Mar 2024 209.95 213.5 209.22 212.17 2,685,566 2.22 (1.06%)
6 Mar 2024 207.75 210.76 204.8 207.48 1,317,603 -0.27 (-0.13%)
5 Mar 2024 212 213.36 209.04 209.49 2,443,100 -2.51 (-1.18%)
2 Mar 2024 203.6 211.36 203.6 210.33 1,935,743 6.73 (3.31%)

676 - 700 of 3457 results

Page 28 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.