NASDAQ · AMAT

Applied Materials, Inc.

Technology · Semiconductors

$408.94

Up+$3.96 (+0.98%)

Updated Oct 22, 2026, 6:35 AM

SID Score

6.6/10

Composite research score

Smart Money

50/100

Neutral

Price performance · AMAT

AMAT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

AMAT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$410.64	$414.00	$406.185	$408.94	6.31M
Oct 20, 2026	$405.56	$412.46	$399.025	$404.98	6.86M
Oct 19, 2026	$425.595	$427.66	$412.69	$413.11	6.76M
Oct 16, 2026	$420.26	$426.81	$407.26	$409.29	8.55M
Oct 15, 2026	$431.72	$434.56	$418.24	$430.01	12.17M
Oct 14, 2026	$454.14	$459.48	$445.54	$446.63	8.51M
Oct 13, 2026	$485.395	$485.63	$452.81	$464.24	10.93M
Oct 12, 2026	$501.02	$501.46	$491.83	$497.53	4.18M
Oct 9, 2026	$518.378	$519.71	$504.80	$507.03	3.34M
Oct 8, 2026	$509.935	$523.34	$502.65	$509.57	6.77M
Oct 7, 2026	$516.91	$524.93	$514.01	$520.65	3.78M
Oct 6, 2026	$546.00	$546.00	$526.52	$530.27	4.88M
Oct 5, 2026	$540.99	$545.814	$533.59	$542.28	4.65M
Oct 2, 2026	$543.205	$547.25	$535.10	$540.04	6.08M
Oct 1, 2026	$516.65	$533.88	$515.51	$529.30	6.09M
Sep 30, 2026	$513.82	$515.42	$506.78	$511.38	6.27M
Sep 29, 2026	$504.71	$513.28	$499.17	$512.01	7.16M
Sep 28, 2026	$482.20	$487.45	$471.38	$486.76	6.09M
Sep 25, 2026	$478.885	$487.68	$476.36	$485.00	5.21M
Sep 24, 2026	$463.79	$474.80	$460.55	$474.25	4.17M
Sep 23, 2026	$471.23	$474.90	$461.00	$474.38	4.59M