InvestSMART

Applied Materials (NASDAQ: AMAT) - Share Price

Current share price for AMAT : $454.540 18.63 (4.27%)+

Currency: USD ($)

Applied Materials's current share price is $454.54. This constitutes a share price movement of -1.54% when compared to its closing share price of $461.67 seven days ago. Relative to today's opening stock price, the AMAT stock price is up $18.63 or 4.27%.

AMAT Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 261.47 739.67 256 454.54 3,028,050 193.07 (73.84%)
Last Year (2025) 164.36 276.055 123.93 259.97 2,760,163 95.61 (58.17%)
This Financial Year (FY2027) 697.13 739.67 426.23 454.54 2,886,790 -242.59 (-34.80%)
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
3 Jan 2026 267.08 271.045 265.18 268.87 2,795,865 1.79 (0.67%)
2 Jan 2026 261.47 261.47 256 256.99 1,408,367 -4.48 (-1.71%)
1 Jan 2026 261.47 261.47 256 256.99 1,407,977 -4.48 (-1.71%)
31 Dec 2025 264 265 259.79 259.97 884,486 -4.03 (-1.53%)
30 Dec 2025 260.82 264.56 260.11 263.05 953,515 2.23 (0.85%)
27 Dec 2025 261.84 262.89 260.35 261.9 848,869 0.06 (0.02%)
26 Dec 2025 260.23 261.24 259.5 260.78 467,414 0.55 (0.21%)
25 Dec 2025 260.23 261.24 259.5 260.78 467,414 0.55 (0.21%)
24 Dec 2025 258.88 260.43 258.01 260.23 1,625,970 1.35 (0.52%)
23 Dec 2025 262.83 262.83 257.83 259.01 2,051,437 -3.82 (-1.45%)
20 Dec 2025 255.35 261.14 253.58 256.4 14,097,120 1.05 (0.41%)
19 Dec 2025 259.09 260.63 252.26 253.43 2,845,578 -5.66 (-2.18%)
18 Dec 2025 258.16 260 246.94 248.27 3,258,720 -9.89 (-3.83%)
17 Dec 2025 259.79 261.52 255.53 258.64 2,220,797 -1.15 (-0.44%)
16 Dec 2025 263.43 265.69 260 261.35 2,191,788 -2.08 (-0.79%)
13 Dec 2025 267.26 269.585 257.16 259.21 2,803,230 -8.05 (-3.01%)
12 Dec 2025 271.22 271.33 262.87 270.11 2,434,128 -1.11 (-0.41%)
11 Dec 2025 266.95 276.055 266.285 275.15 2,224,578 8.2 (3.07%)
10 Dec 2025 266.07 268.51 265 267.14 1,721,055 1.07 (0.40%)
9 Dec 2025 268.47 272 266.55 268.25 1,818,764 -0.22 (-0.08%)
6 Dec 2025 270.49 273.53 267.37 268 1,832,330 -2.49 (-0.92%)
5 Dec 2025 268 272.73 266 269.44 2,036,992 1.44 (0.54%)
4 Dec 2025 265.3 269.15 259.83 268.63 2,248,792 3.33 (1.26%)
3 Dec 2025 256.25 267.02 256.18 265.33 3,034,808 9.08 (3.54%)
2 Dec 2025 250.23 255.79 248.53 254.75 2,181,587 4.52 (1.81%)

176 - 200 of 3412 results

Page 8 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.