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
Nov 9, 2001	19
Nov 2, 2001	19
Oct 26, 2001	18
Oct 19, 2001	16
Oct 12, 2001	18
Oct 5, 2001	16
Sep 28, 2001	14
Sep 21, 2001	15
Sep 10, 2001	20
Sep 7, 2001	20
Aug 31, 2001	22
Aug 24, 2001	23
Aug 17, 2001	21
Aug 10, 2001	22
Aug 3, 2001	25
Jul 27, 2001	23
Jul 20, 2001	23
Jul 13, 2001	23
Jul 6, 2001	23
Jun 29, 2001	25
Jun 22, 2001	25
Jun 15, 2001	25
Jun 8, 2001	28
Jun 1, 2001	26
May 25, 2001	27
May 18, 2001	28
May 11, 2001	26
May 4, 2001	26
Apr 27, 2001	27
Apr 20, 2001	28
Apr 12, 2001	25
Apr 6, 2001	20
Mar 30, 2001	22
Mar 23, 2001	25
Mar 16, 2001	22
Mar 9, 2001	23
Mar 2, 2001	23
Feb 23, 2001	24
Feb 16, 2001	24
Feb 9, 2001	21
Feb 2, 2001	24
Jan 26, 2001	24
Jan 19, 2001	25
Jan 12, 2001	23
Jan 5, 2001	21
Dec 29, 2000	19
Dec 22, 2000	19
Dec 15, 2000	20
Dec 8, 2000	22
Dec 1, 2000	19
Nov 24, 2000	23
Nov 17, 2000	21
Nov 10, 2000	20
Nov 3, 2000	25
Oct 27, 2000	24
Oct 20, 2000	25
Oct 13, 2000	27
Oct 6, 2000	27
Sep 29, 2000	30
Sep 22, 2000	35
Sep 15, 2000	37
Sep 8, 2000	38
Sep 1, 2000	42
Aug 25, 2000	42
Aug 18, 2000	42
Aug 11, 2000	35
Aug 4, 2000	34
Jul 28, 2000	37
Jul 21, 2000	39
Jul 14, 2000	44
Jul 7, 2000	45
Jun 30, 2000	45
Jun 23, 2000	45
Jun 16, 2000	47
Jun 9, 2000	47
Jun 2, 2000	47
May 26, 2000	37
May 19, 2000	40
May 12, 2000	42
May 5, 2000	51
Apr 28, 2000	51
Apr 20, 2000	47
Apr 14, 2000	40
Apr 7, 2000	57
Mar 31, 2000	47
Mar 24, 2000	53
Mar 17, 2000	48
Mar 10, 2000	48
Mar 3, 2000	48
Feb 25, 2000	43
Feb 18, 2000	44
Feb 11, 2000	41
Feb 4, 2000	36
Jan 28, 2000	32
Jan 21, 2000	35
Jan 14, 2000	34
Jan 7, 2000	29
Dec 31, 1999	32
Dec 23, 1999	30
Dec 17, 1999	28

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