NASDAQ · AMAT

Applied Materials, Inc.

Technology · Semiconductors

$507.03

Down-$2.54 (-0.50%)

Updated Oct 10, 2026, 10:24 PM

SID Score

7.8/10

Composite research score

Smart Money

48/100

Neutral

Price performance · AMAT

AMAT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

AMAT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 22, 2026	$457.90	$472.49	$453.34	$472.46	5.81M
Sep 21, 2026	$455.945	$468.51	$452.655	$464.24	9.49M
Sep 18, 2026	$421.69	$445.00	$420.00	$444.57	14.3M
Sep 17, 2026	$427.575	$428.54	$413.56	$417.40	6.93M
Sep 16, 2026	$429.73	$430.74	$411.51	$415.38	5.51M
Sep 15, 2026	$429.85	$429.99	$416.76	$421.17	5.64M
Sep 14, 2026	$422.20	$432.51	$419.60	$424.21	8.06M
Sep 11, 2026	$461.19	$464.57	$452.70	$456.49	4.32M