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
16 May 2026 427.36 444.5 425.02 436.62 4,303,797 9.26 (2.17%)
15 May 2026 442.76 448.45 438.08 440.24 4,125,744 -2.52 (-0.57%)
14 May 2026 436.84 440.43 422.3 436.61 2,379,763 -0.23 (-0.05%)
13 May 2026 434.34 434.505 416.66 431.17 2,765,172 -3.17 (-0.73%)
12 May 2026 440.4 448.45 437.35 443.62 3,135,975 3.22 (0.73%)
9 May 2026 424.57 438 417.9 435.57 3,177,203 11 (2.59%)
8 May 2026 426.89 427.42 406.12 410.51 2,898,718 -16.38 (-3.84%)
7 May 2026 421.1 432.8 417.9 428.49 2,961,927 7.39 (1.75%)
6 May 2026 404.21 414.5 400.25 410.95 2,449,602 6.74 (1.67%)
5 May 2026 386.45 400.87 386 391.45 1,845,461 5 (1.29%)
2 May 2026 389.82 398.63 386.2 389.1 1,976,855 -0.72 (-0.18%)
1 May 2026 385.78 396 384.68 394.49 2,905,753 8.71 (2.26%)
30 Apr 2026 385 385.94 377.12 382.59 2,117,573 -2.41 (-0.63%)
29 Apr 2026 386.49 390.05 377.96 381.11 4,128,831 -5.38 (-1.39%)
28 Apr 2026 415.84 417 398 404.86 2,051,366 -10.98 (-2.64%)
25 Apr 2026 413.83 420.39 410.31 416.92 2,583,162 3.09 (0.75%)
24 Apr 2026 406 413.74 397.15 403.91 1,567,560 -2.09 (-0.51%)
23 Apr 2026 399.87 404.08 391.35 403.47 1,898,813 3.6 (0.90%)
22 Apr 2026 393.08 397.5 391.06 394.33 1,721,038 1.25 (0.32%)
21 Apr 2026 397.6 398.47 390.38 391.5 1,518,109 -6.1 (-1.53%)
18 Apr 2026 398 399.99 390.405 396.94 2,985,202 -1.06 (-0.27%)
17 Apr 2026 389.19 393.455 384.33 389.92 2,061,184 0.73 (0.19%)
16 Apr 2026 390.19 394.61 379.95 394.25 1,984,995 4.06 (1.04%)
15 Apr 2026 400 401.05 391.41 395.64 2,082,296 -4.36 (-1.09%)
14 Apr 2026 398.49 400 389.59 395.64 2,293,312 -2.85 (-0.72%)

76 - 100 of 3407 results

Page 4 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.