institutional
AM
NYSE · AMAT
Applied Materials, Inc.
Technology · Semiconductors
$548.15
Down-$13.61 (-2.48%)
Updated Aug 13, 2026, 11:49 PM
SID Score
7.4/10
Composite research score
Smart Money
47/100
Neutral
- Market cap
- 295.46B
- P/E ratio
- 37.66
- Dividend yield
- 0.32%
- 52-week range
- $233.14 – $739.67
- Volume
- 7.5M
- Avg. volume
- 7.49M
Price performance
AMAT price history
1M range · 21 trading sessions · Daily adjusted prices
AMAT closed at $548.15 after 21 trading sessions, down 5.40% for the selected period.
- Last close
- $548.15
- Period change
- -5.40%
- Period low
- $436.45
- Period high
- $579.43
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2026 | $548.00 | $553.75 | $544.895 | $548.15 | 7.5M |
| Aug 11, 2026 | $539.99 | $539.99 | $522.655 | $525.61 | 6.97M |
| Aug 10, 2026 | $555.00 | $555.32 | $521.57 | $522.12 | 7.02M |
| Aug 7, 2026 | $539.59 | $545.94 | $528.00 | $539.14 | 4.56M |
| Aug 6, 2026 | $525.34 | $539.50 | $511.05 | $527.48 | 4.17M |
| Aug 5, 2026 | $544.505 | $554.08 | $530.57 | $534.24 | 5.36M |
| Aug 4, 2026 | $544.65 | $549.67 | $535.5547 | $546.62 | 7.97M |
| Aug 3, 2026 | $498.86 | $519.50 | $491.68 | $518.21 | 5.98M |
| Jul 31, 2026 | $531.69 | $536.54 | $502.91 | $507.67 | 7.41M |
| Jul 30, 2026 | $482.48 | $508.54 | $476.12 | $501.77 | 12.17M |
| Jul 29, 2026 | $463.42 | $475.00 | $436.33 | $436.45 | 10.17M |
| Jul 28, 2026 | $490.92 | $495.00 | $467.01 | $476.46 | 9.89M |
| Jul 27, 2026 | $539.54 | $548.55 | $493.64 | $516.89 | 8.01M |
| Jul 24, 2026 | $556.21 | $562.80 | $530.0101 | $536.25 | 6.26M |
| Jul 23, 2026 | $548.965 | $576.49 | $547.39 | $562.80 | 5.71M |
| Jul 22, 2026 | $544.305 | $563.3418 | $543.18 | $553.92 | 4.96M |
| Jul 21, 2026 | $564.95 | $572.50 | $552.00 | $564.55 | 7.64M |
| Jul 20, 2026 | $545.63 | $554.99 | $522.96 | $525.70 | 6.56M |
| Jul 17, 2026 | $532.40 | $551.18 | $513.22 | $529.66 | 10.33M |
| Jul 16, 2026 | $562.54 | $591.088 | $557.27 | $560.93 | 8.41M |
| Jul 15, 2026 | $610.38 | $611.72 | $557.16 | $579.43 | 8.17M |
Latest AMAT news
The latest Smart Investors Daily articles mentioning AMAT.
Stock researchCompany · Dividend
Loading stock research…