InvestSMART

Applied Materials (NASDAQ: AMAT) - Share Price

Current share price for AMAT : $381.280 13.8 (3.49%)+

Currency: USD ($)

Applied Materials's current share price is $381.28. This constitutes a share price movement of 3.22% when compared to its closing share price of $369.40 seven days ago. Relative to today's opening stock price, the AMAT stock price is down $13.8 or -3.49%.

AMAT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 261.47 739.67 256 381.28 2,939,879 119.81 (45.82%)
Last Year (2025) 164.36 276.055 123.93 259.97 2,760,163 95.61 (58.17%)
This Financial Year (FY2027) 697.13 739.67 316.95 381.28 2,753,186 -315.85 (-45.31%)
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
18 Mar 2021 116.19 121.13 114.93 119.9 119 3.71 (3.19%)
17 Mar 2021 117.21 121.25 116.94 118.5 115 1.29 (1.10%)
16 Mar 2021 114.62 115.41 113.1 114.88 114 0.26 (0.23%)
13 Mar 2021 114.68 116.41 113.37 114.29 117 -0.39 (-0.34%)
12 Mar 2021 117.25 117.83 115.64 117.19 113 -0.06 (-0.05%)
11 Mar 2021 115.81 116.5 112.58 112.68 114 -3.13 (-2.70%)
10 Mar 2021 110.44 114.95 109.43 114.22 106 3.78 (3.42%)
9 Mar 2021 112.83 114.12 105.5 105.68 113 -7.15 (-6.34%)
6 Mar 2021 111.64 114.34 105.65 113.45 108 1.81 (1.62%)
5 Mar 2021 114.93 116.49 107.2 108.24 115 -6.69 (-5.82%)
4 Mar 2021 118.28 119.78 115.15 115.44 118 -2.84 (-2.40%)
3 Mar 2021 121.84 121.84 117.24 117.5 122 -4.34 (-3.56%)
2 Mar 2021 121.08 122.48 119.46 122.25 118 1.17 (0.97%)
27 Feb 2021 116.53 120.24 113.5 118.19 114 1.66 (1.42%)
26 Feb 2021 121.05 121.14 113.64 113.93 123 -7.12 (-5.88%)
25 Feb 2021 115.07 123.02 114.44 122.81 116 7.74 (6.73%)
24 Feb 2021 112.84 117.79 110.69 116.14 115 3.3 (2.92%)
23 Feb 2021 118 119.785 114.63 115.23 119 -2.77 (-2.35%)
20 Feb 2021 121.69 124.45 118.91 119.46 113 -2.23 (-1.83%)
19 Feb 2021 114 115.63 112.47 113.43 116 -0.57 (-0.50%)
18 Feb 2021 116.48 117.06 112.09 115.71 118 -0.77 (-0.66%)
17 Feb 2021 118.51 121.09 117.69 118.35 117 -0.16 (-0.14%)
16 Feb 2021 113 117.82 111.72 116.7 117 3.7 (3.27%)
13 Feb 2021 113 117.82 111.72 116.7 113 3.7 (3.27%)
12 Feb 2021 107.41 114.3 107.29 113 106 5.59 (5.20%)

1476 - 1500 of 3461 results

Page 60 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.