InvestSMART

Applied Materials (NASDAQ: AMAT) - Share Price

Current share price for AMAT : $441.840 16.55 (3.61%)+

Currency: USD ($)

Applied Materials's current share price is $441.84. This constitutes a share price movement of -8.75% when compared to its closing share price of $484.19 seven days ago. Relative to today's opening stock price, the AMAT stock price is down $16.55 or -3.61%.

AMAT Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 261.47 739.67 256 441.84 3,046,453 180.37 (68.98%)
Last Year (2025) 164.36 276.055 123.93 259.97 2,760,163 95.61 (58.17%)
This Financial Year (FY2027) 697.13 739.67 436.37 441.84 2,947,588 -255.29 (-36.62%)
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
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%)
11 Apr 2026 403.28 407.01 398.98 399.49 2,215,152 -3.79 (-0.94%)
10 Apr 2026 386.52 398.675 386.52 397.81 2,102,784 11.29 (2.92%)
9 Apr 2026 377.78 389.27 377.78 385.62 2,881,736 7.84 (2.08%)
8 Apr 2026 349.35 356 345.68 354.28 1,581,773 4.93 (1.41%)
7 Apr 2026 351.02 353.18 346.01 352.62 1,161,074 1.6 (0.46%)
4 Apr 2026 337.49 354.09 337.31 348.47 1,921,250 10.98 (3.25%)
3 Apr 2026 337.49 354.09 337.31 348.34 1,920,610 10.85 (3.21%)
2 Apr 2026 344.19 358.98 341.51 353.77 2,418,989 9.58 (2.78%)
1 Apr 2026 328.82 342.06 325.46 341.8 4,110,942 12.98 (3.95%)
31 Mar 2026 344 344.22 320.75 323.11 2,631,327 -20.89 (-6.07%)
28 Mar 2026 337.63 345.17 334.36 337.23 2,516,544 -0.4 (-0.12%)
27 Mar 2026 357.7 358.62 337.55 338.55 3,588,273 -19.15 (-5.35%)
26 Mar 2026 372.56 375.52 360.95 369.34 2,089,158 -3.22 (-0.86%)
25 Mar 2026 358.16 379.91 358.16 373.99 2,393,700 15.83 (4.42%)
24 Mar 2026 366.02 374.25 361.46 361.7 2,645,199 -4.32 (-1.18%)
21 Mar 2026 359.77 362 346.74 357.06 10,179,892 -2.71 (-0.75%)
20 Mar 2026 340.5 359.05 338.46 357.21 2,380,285 16.71 (4.91%)
19 Mar 2026 353.39 357.81 349.24 349.37 2,005,472 -4.02 (-1.14%)
18 Mar 2026 346.18 352.725 343.65 352.46 1,852,968 6.28 (1.81%)
17 Mar 2026 347.54 350.37 343.74 346.18 1,771,196 -1.36 (-0.39%)
14 Mar 2026 342.92 349.19 340.33 341.53 2,078,740 -1.39 (-0.41%)
13 Mar 2026 344.13 345.31 334.11 337.34 2,408,619 -6.79 (-1.97%)
12 Mar 2026 348 352.87 343.6 351.07 1,557,375 3.07 (0.88%)

101 - 125 of 3409 results

Page 5 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.