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
12 Jun 2020 58.42 58.58 55.35 55.41 60 -3.01 (-5.15%)
11 Jun 2020 60.2 60.57 59.48 59.86 60 -0.34 (-0.56%)
10 Jun 2020 59 60.26 58.96 59.79 60 0.79 (1.34%)
9 Jun 2020 59.93 60.47 59.09 59.9 60 -0.03 (-0.05%)
6 Jun 2020 59.75 61.11 59.62 60.19 58 0.44 (0.74%)
5 Jun 2020 57.16 59.2 57.12 58.13 58 0.97 (1.70%)
4 Jun 2020 56.68 58.25 56.41 57.81 56 1.13 (1.99%)
3 Jun 2020 56 56.22 54.75 55.79 56 -0.21 (-0.38%)
2 Jun 2020 55.63 56.465 55.2 55.685 56 0.055 (0.10%)
30 May 2020 55 56.37 54.47 56.18 55 1.18 (2.15%)
29 May 2020 56.41 56.67 54.35 54.67 56 -1.74 (-3.08%)
28 May 2020 55.7 56.44 53.33 56.4 55 0.7 (1.26%)
27 May 2020 56.31 56.7 54.96 55.14 54 -1.17 (-2.08%)
26 May 2020 55.02 55.05 53.73 54.39 54 -0.63 (-1.15%)
23 May 2020 55.02 55.05 53.73 54.39 55 -0.63 (-1.15%)
22 May 2020 56.8 56.91 54.85 55.02 57 -1.78 (-3.13%)
21 May 2020 56.5 58.15 56.37 56.88 55 0.38 (0.67%)
20 May 2020 54.5 56.995 54.04 55.47 54 0.97 (1.78%)
19 May 2020 53.51 54.64 52.43 54.36 52 0.85 (1.59%)
16 May 2020 53.27 53.47 51.18 52.04 54 -1.23 (-2.31%)
15 May 2020 50.75 54.62 49.66 54.43 51 3.68 (7.25%)
14 May 2020 52.5 52.86 50.41 51.49 52 -1.01 (-1.92%)
13 May 2020 54.4 54.58 52.31 52.33 54 -2.07 (-3.81%)
12 May 2020 54.02 54.405 53.37 54.01 54 -0.01 (-0.02%)
9 May 2020 52.41 53.89 52.28 53.81 51 1.4 (2.67%)

1676 - 1700 of 3461 results

Page 68 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.