NASDAQ · AMAT

Applied Materials, Inc.

Technology · Semiconductors

$332.72

Up+$13.47 (+4.22%)

Updated Nov 8, 2026, 7:44 AM

SID Score

6.3/10

Composite research score

Smart Money

54/100

Neutral

Price performance · AMAT

AMAT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

AMAT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$346.155	$348.71	$329.29	$332.715	9.47M
Nov 5, 2026	$347.595	$350.00	$316.95	$319.25	17.05M
Nov 4, 2026	$373.425	$383.65	$362.93	$369.40	7.91M
Nov 3, 2026	$387.065	$390.00	$378.72	$381.92	5.59M
Nov 2, 2026	$395.265	$399.19	$373.25	$374.53	7.84M
Oct 30, 2026	$396.79	$405.20	$382.62	$390.09	10.28M
Oct 29, 2026	$411.845	$426.5199	$409.8901	$421.66	6.7M
Oct 28, 2026	$402.665	$421.83	$401.44	$416.00	7.1M
Oct 27, 2026	$391.43	$398.95	$385.31	$395.93	6.39M
Oct 26, 2026	$380.25	$393.18	$378.20	$387.59	6.14M
Oct 23, 2026	$375.66	$384.33	$372.80	$377.24	6.92M
Oct 22, 2026	$383.32	$389.82	$375.16	$375.58	13.02M
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