Demo Sign up Log In

Applied Materials (AMAT)

Stock Price

$377.24

Current · As of: Oct 25, 2026

AMAT Stock Price

Latest$377.24as ofOct 25, 2026

Latest$377.24as ofOct 25, 2026

AMAT Close Price · excl. div ($0.15 → $377.24 · CAGR +18.2%)

Latest values, visible window

High-resolution chart · PNG

AMAT stock price history

Daily history. Dates identify market observations.

Applied Materials Stock Price — Daily history
Date	Stock Price
Oct 10, 2003	21
Oct 3, 2003	19
Sep 26, 2003	18
Sep 19, 2003	20
Sep 12, 2003	21
Sep 5, 2003	21
Aug 29, 2003	22
Aug 22, 2003	21
Aug 15, 2003	19
Aug 8, 2003	18
Aug 1, 2003	20
Jul 25, 2003	19
Jul 18, 2003	18
Jul 11, 2003	17
Jul 3, 2003	16
Jun 27, 2003	16
Jun 20, 2003	16
Jun 13, 2003	15
Jun 6, 2003	16
May 30, 2003	16
May 23, 2003	14
May 16, 2003	14
May 9, 2003	15
May 2, 2003	15
Apr 25, 2003	14
Apr 17, 2003	15
Apr 11, 2003	13
Apr 4, 2003	14
Mar 28, 2003	13
Mar 21, 2003	14
Mar 14, 2003	12
Mar 7, 2003	12
Feb 28, 2003	13
Feb 21, 2003	13
Feb 14, 2003	12
Feb 7, 2003	12
Jan 31, 2003	12
Jan 24, 2003	13
Jan 17, 2003	14
Jan 10, 2003	16
Jan 3, 2003	15
Dec 27, 2002	14
Dec 20, 2002	13
Dec 13, 2002	14
Dec 6, 2002	15
Nov 29, 2002	17
Nov 22, 2002	17
Nov 15, 2002	16
Nov 8, 2002	16
Nov 1, 2002	16
Oct 25, 2002	15
Oct 18, 2002	13
Oct 11, 2002	12
Oct 4, 2002	11
Sep 27, 2002	12
Sep 20, 2002	12
Sep 13, 2002	13
Sep 6, 2002	13
Aug 30, 2002	13
Aug 23, 2002	15
Aug 16, 2002	15
Aug 9, 2002	14
Aug 2, 2002	14
Jul 26, 2002	14
Jul 19, 2002	17
Jul 12, 2002	18
Jul 5, 2002	20
Jun 28, 2002	19
Jun 21, 2002	19
Jun 14, 2002	20
Jun 7, 2002	21
May 31, 2002	22
May 24, 2002	24
May 17, 2002	27
May 10, 2002	24
May 3, 2002	22
Apr 26, 2002	24
Apr 19, 2002	26
Apr 12, 2002	25
Apr 5, 2002	26
Mar 28, 2002	27
Mar 22, 2002	26
Mar 15, 2002	25
Mar 8, 2002	27
Mar 1, 2002	24
Feb 22, 2002	21
Feb 15, 2002	24
Feb 8, 2002	22
Feb 1, 2002	21
Jan 25, 2002	21
Jan 18, 2002	20
Jan 11, 2002	23
Jan 4, 2002	23
Dec 28, 2001	21
Dec 21, 2001	20
Dec 14, 2001	21
Dec 7, 2001	22
Nov 30, 2001	20
Nov 23, 2001	19
Nov 16, 2001	20

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.