Applied Materials Stock Price History
NASDAQ: AMATTechnologySemiconductorsUSD
507.03-2.54 (-0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMAT price history at a glance
The price history for Applied Materials (AMAT) on this page begins on March 17, 1980, when the stock closed at $0.1007; it most recently closed at $507.03 on October 5, 2026. The highest price in this record is $739.67, reached on June 29, 2026; the latest close is 31.5% below that peak. Across the 45 complete calendar years in the table, AMAT finished higher in 30 and lower in 15. Its best year was 1999 (+196.8%) and its worst was 1981 (-49.4%).
Over roughly 47 years the share price changed +503405.5%, a 20.1% compound annual price return (excluding dividends). In the last 12 months alone, AMAT has gained 141.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $739.67
- Date of high
- Jun 29, 2026
- Low since 1980
- $0.0764
- Date of low
- Mar 24, 1980
- 52-week high
- $739.67
- 52-week low
- $203.40
- IPO year
- 1972
- Last close
- $507.03
AMAT returns
1 week
-6.11%
1 month
+8.14%
3 months
-15.85%
6 months
+26.92%
Year to date
+97.30%
1 year
+141.50%
3 years
+259.24%
5 years
+285.31%
AMAT price return, excluding dividends.
AMAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 507.03 | +88.58% |
| 2025 | 268.87 | +58.10% |
| 2024 | 170.06 | +4.93% |
| 2023 | 162.07 | +66.43% |
| 2022 | 97.38 | -38.12% |
| 2021 | 157.36 | +82.34% |
| 2020 | 86.30 | +40.99% |
| 2019 | 61.21 | +81.63% |
| 2018 | 33.70 | -34.08% |
| 2017 | 51.12 | +58.41% |
| 2016 | 32.27 | +72.84% |
| 2015 | 18.67 | -25.20% |
| 2014 | 24.96 | +42.55% |
| 2013 | 17.51 | +48.26% |
| 2012 | 11.81 | +10.27% |
| 2011 | 10.71 | -23.77% |
| 2010 | 14.05 | +0.79% |
| 2009 | 13.94 | +30.65% |
| 2008 | 10.67 | -36.37% |
| 2007 | 16.77 | -9.11% |
| 2006 | 18.45 | +2.84% |
| 2005 | 17.94 | +4.91% |
| 2004 | 17.10 | -22.62% |
| 2003 | 22.10 | +52.10% |
| 2002 | 14.53 | -35.74% |
| 2001 | 22.61 | +18.42% |
| 2000 | 19.09 | -39.71% |
| 1999 | 31.67 | +196.78% |
| 1998 | 10.67 | +37.70% |
| 1997 | 7.75 | +65.33% |
| 1996 | 4.69 | -4.76% |
| 1995 | 4.92 | +86.39% |
| 1994 | 2.64 | +9.03% |
| 1993 | 2.42 | +129.63% |
| 1992 | 1.05 | +101.51% |
| 1991 | 0.5234 | +52.24% |
| 1990 | 0.3438 | -22.79% |
| 1989 | 0.4453 | +28.07% |
| 1988 | 0.3477 | +14.11% |
| 1987 | 0.3047 | +100.07% |
| 1986 | 0.1523 | -6.05% |
| 1985 | 0.1621 | -20.19% |
| 1984 | 0.2031 | -32.48% |
| 1983 | 0.3008 | +69.27% |
| 1982 | 0.1777 | +62.43% |
| 1981 | 0.1094 | -49.38% |
| 1980* | 0.2161 | +114.60% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
AMAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 518.38 | 519.71 | 504.80 | 507.03 | -0.50% | |
| 509.94 | 523.34 | 502.65 | 509.57 | -2.13% | |
| 516.91 | 524.93 | 514.01 | 520.65 | -1.81% | |
| 546.00 | 546.00 | 526.52 | 530.27 | -2.21% | |
| 540.99 | 545.81 | 533.59 | 542.28 | +0.41% | |
| 543.21 | 547.25 | 535.10 | 540.04 | +2.03% | |
| 516.65 | 533.88 | 515.51 | 529.30 | +3.50% | |
| 513.82 | 515.42 | 506.78 | 511.38 | -0.12% | |
| 504.71 | 513.28 | 499.17 | 512.01 | +5.19% | |
| 482.20 | 487.45 | 471.38 | 486.76 | +0.36% | |
| 478.89 | 487.68 | 476.36 | 485.00 | +2.27% | |
| 463.79 | 474.80 | 460.55 | 474.25 | -0.03% | |
| 471.23 | 474.90 | 461.00 | 474.38 | +0.41% | |
| 457.90 | 472.49 | 453.34 | 472.46 | +1.77% | |
| 455.95 | 468.51 | 452.66 | 464.24 | +4.42% | |
| 421.69 | 445.00 | 420.00 | 444.57 | +6.51% | |
| 427.58 | 428.54 | 413.56 | 417.40 | +0.49% | |
| 429.73 | 430.74 | 411.51 | 415.38 | -1.37% | |
| 429.85 | 429.99 | 416.76 | 421.17 | -0.72% | |
| 422.20 | 432.51 | 419.60 | 424.21 | -7.07% | |
| 461.19 | 464.57 | 452.70 | 456.49 | +0.55% | |
| 455.40 | 460.86 | 450.56 | 454.01 | -3.17% | |
| 466.66 | 474.04 | 463.78 | 468.85 | -0.83% | |
| 464.02 | 472.89 | 458.15 | 472.79 | +3.98% | |
| 452.50 | 460.20 | 443.36 | 454.71 | +4.31% | |
| 432.42 | 437.14 | 426.13 | 435.91 | -0.58% | |
| 443.50 | 443.50 | 433.57 | 438.46 | -0.77% | |
| 450.72 | 451.45 | 438.83 | 441.85 | -3.61% | |
| 462.41 | 465.90 | 453.91 | 458.39 | -0.71% | |
| 476.26 | 477.97 | 460.51 | 461.67 | -4.29% | |
| 481.50 | 484.98 | 471.00 | 482.36 | +0.54% | |
| 479.74 | 480.67 | 472.40 | 479.76 | -0.06% | |
| 490.06 | 492.30 | 475.88 | 480.04 | -0.86% | |
| 481.88 | 489.74 | 473.67 | 484.19 | -1.65% | |
| 503.00 | 503.50 | 483.13 | 492.32 | -0.78% | |
| 489.58 | 499.89 | 487.47 | 496.21 | +0.01% | |
| 508.41 | 513.48 | 488.55 | 496.17 | -3.53% | |
| 507.37 | 516.83 | 497.73 | 514.33 | -3.92% | |
| 518.00 | 539.81 | 515.12 | 535.31 | +5.55% | |
| 499.40 | 523.00 | 497.10 | 507.18 | -5.12% | |
| 548.81 | 563.76 | 531.79 | 534.54 | -2.48% | |
| 548.00 | 553.75 | 544.90 | 548.15 | +4.29% | |
| 539.99 | 539.99 | 522.66 | 525.61 | +0.67% | |
| 555.00 | 555.32 | 521.57 | 522.12 | -3.16% | |
| 539.59 | 545.94 | 528.00 | 539.14 | +2.21% | |
| 525.34 | 539.50 | 511.05 | 527.48 | -1.27% | |
| 544.51 | 554.08 | 530.57 | 534.24 | -2.26% | |
| 544.65 | 549.67 | 535.55 | 546.62 | +5.48% | |
| 498.86 | 519.50 | 491.68 | 518.21 | +2.08% | |
| 531.69 | 536.54 | 502.91 | 507.67 | +1.18% | |
| 482.48 | 508.54 | 476.12 | 501.77 | +14.97% | |
| 463.42 | 475.00 | 436.33 | 436.45 | -8.40% | |
| 490.92 | 495.00 | 467.01 | 476.46 | -7.82% | |
| 539.54 | 548.55 | 493.64 | 516.89 | -3.61% | |
| 556.21 | 562.80 | 530.01 | 536.25 | -4.72% | |
| 548.97 | 576.49 | 547.39 | 562.80 | +1.60% | |
| 544.31 | 563.34 | 543.18 | 553.92 | -1.88% | |
| 564.95 | 572.50 | 552.00 | 564.55 | +7.39% | |
| 545.63 | 554.99 | 522.96 | 525.70 | -0.75% | |
| 532.40 | 551.18 | 513.22 | 529.66 | -5.57% | |
| 562.54 | 591.09 | 557.27 | 560.93 | -3.19% | |
| 610.38 | 611.72 | 557.16 | 579.43 | -2.73% | |
| 613.90 | 614.14 | 584.00 | 595.70 | +3.53% | |
| 582.01 | 590.02 | 568.15 | 575.39 | -4.50% | |
| 578.24 | 609.22 | 573.39 | 602.50 | +2.35% | |
| 627.31 | 629.98 | 585.45 | 588.66 | +3.18% | |
| 547.10 | 578.14 | 546.18 | 570.50 | +2.89% | |
| 545.35 | 558.28 | 527.63 | 554.50 | -6.46% | |
| 627.76 | 629.00 | 591.68 | 592.79 | -1.70% | |
| 656.69 | 657.00 | 581.90 | 603.04 | -7.35% | |
| 668.41 | 693.78 | 639.06 | 650.91 | -9.97% | |
| 697.50 | 739.67 | 696.00 | 723.00 | +4.08% | |
| 635.43 | 708.99 | 632.11 | 694.64 | +10.82% | |
| 642.76 | 660.19 | 622.00 | 626.84 | -6.16% | |
| 637.74 | 669.22 | 609.70 | 668.00 | +13.42% | |
| 585.24 | 594.27 | 569.49 | 588.97 | +0.53% | |
| 581.93 | 592.50 | 573.51 | 585.88 | -8.48% | |
| 626.22 | 641.18 | 620.69 | 640.18 | +3.74% | |
| 622.52 | 638.90 | 612.50 | 617.11 | +4.08% | |
| 592.02 | 623.35 | 590.83 | 592.92 | +4.35% | |
| 581.99 | 600.91 | 567.65 | 568.23 | -3.00% | |
| 589.98 | 599.62 | 580.51 | 585.78 | +3.27% | |
| 548.62 | 569.95 | 544.07 | 567.25 | +2.64% | |
| 522.49 | 557.62 | 519.90 | 552.64 | +11.19% | |
| 502.79 | 534.44 | 494.88 | 497.01 | -0.44% | |
| 501.72 | 525.98 | 466.51 | 499.21 | +1.43% | |
| 476.00 | 497.71 | 471.12 | 492.17 | +8.64% | |
| 479.71 | 484.90 | 452.91 | 453.01 | -9.71% | |
| 485.66 | 510.75 | 480.11 | 501.70 | +0.19% | |
| 487.95 | 508.26 | 487.36 | 500.77 | +2.19% | |
| 465.30 | 491.51 | 461.45 | 490.05 | +6.96% | |
| 444.54 | 463.88 | 438.22 | 458.17 | +1.80% | |
| 452.77 | 460.46 | 445.70 | 450.06 | +0.08% | |
| 446.13 | 457.68 | 438.25 | 449.68 | +0.32% | |
| 461.22 | 462.40 | 441.12 | 448.25 | -1.46% | |
| 444.74 | 456.78 | 438.00 | 454.89 | +5.26% | |
| 434.35 | 438.13 | 430.29 | 432.16 | +1.12% | |
| 424.19 | 430.98 | 421.61 | 427.36 | +0.12% | |
| 416.45 | 427.50 | 415.85 | 426.85 | +4.90% | |
| 404.37 | 415.46 | 397.37 | 406.91 | -1.61% | |
| 441.31 | 441.71 | 408.09 | 413.57 | -5.28% | |
| 428.42 | 444.50 | 421.56 | 436.62 | -0.89% | |
| 443.34 | 448.45 | 438.00 | 440.56 | +0.90% | |
| 435.91 | 440.50 | 422.30 | 436.61 | +1.25% | |
| 436.80 | 437.05 | 416.56 | 431.20 | -2.80% | |
| 439.25 | 448.45 | 437.27 | 443.62 | +1.88% | |
| 423.11 | 438.04 | 417.90 | 435.44 | +6.04% | |
| 426.36 | 427.70 | 406.01 | 410.64 | -4.19% | |
| 421.00 | 432.81 | 417.75 | 428.62 | +4.33% | |
| 404.39 | 414.50 | 400.25 | 410.82 | +4.97% | |
| 387.16 | 401.00 | 385.65 | 391.38 | +0.59% | |
| 389.45 | 398.64 | 386.20 | 389.08 | -1.37% | |
| 385.54 | 396.01 | 384.56 | 394.49 | +3.11% | |
| 383.87 | 386.01 | 377.07 | 382.59 | +0.39% | |
| 386.00 | 390.07 | 377.80 | 381.11 | -5.87% | |
| 416.00 | 417.00 | 398.00 | 404.86 | -2.92% | |
| 412.50 | 420.50 | 410.31 | 417.04 | +3.25% | |
| 406.17 | 413.82 | 397.14 | 403.91 | +0.11% | |
| 399.87 | 404.08 | 391.26 | 403.48 | +2.32% | |
| 393.00 | 397.51 | 391.06 | 394.33 | +0.69% | |
| 397.60 | 398.49 | 390.38 | 391.62 | -1.34% | |
| 397.75 | 400.50 | 390.41 | 396.94 | +1.81% | |
| 388.95 | 393.51 | 384.30 | 389.90 | -1.11% | |
| 389.21 | 394.61 | 379.68 | 394.26 | -0.35% | |
| 400.00 | 401.05 | 391.01 | 395.64 | -0.02% | |
| 397.85 | 400.50 | 389.59 | 395.73 | -0.94% | |
| 402.50 | 407.29 | 398.98 | 399.49 | +0.42% | |
| 385.25 | 398.74 | 385.13 | 397.81 | +3.13% | |
| 378.89 | 389.30 | 377.78 | 385.72 | +8.87% | |
| 348.15 | 356.00 | 345.50 | 354.31 | +0.48% | |
| 351.02 | 353.50 | 345.83 | 352.62 | +1.19% | |
| 338.00 | 354.31 | 337.25 | 348.47 | -1.51% | |
| 345.29 | 359.00 | 341.43 | 353.80 | +3.51% | |
| 328.83 | 342.06 | 325.46 | 341.79 | +5.78% | |
| 344.00 | 344.54 | 320.69 | 323.12 | -4.17% | |
| 337.63 | 345.69 | 334.34 | 337.17 | -0.41% | |
| 358.37 | 359.48 | 337.53 | 338.55 | -8.34% | |
| 371.00 | 375.68 | 360.66 | 369.34 | -1.24% | |
| 358.16 | 379.99 | 358.00 | 373.99 | +3.37% | |
| 367.82 | 374.25 | 361.45 | 361.79 | +1.32% | |
| 359.77 | 362.00 | 346.66 | 357.06 | -0.04% | |
| 340.74 | 359.05 | 338.09 | 357.21 | +2.21% | |
| 353.39 | 357.86 | 349.23 | 349.47 | -0.85% | |
| 346.18 | 352.81 | 343.01 | 352.46 | +1.81% | |
| 347.70 | 350.75 | 343.57 | 346.18 | +1.36% | |
| 342.47 | 349.25 | 340.28 | 341.53 | +1.26% | |
| 344.19 | 345.48 | 334.01 | 337.27 | -3.93% | |
| 348.00 | 353.00 | 343.53 | 351.07 | +1.50% | |
| 339.85 | 355.28 | 339.00 | 345.88 | +2.05% | |
| 320.48 | 339.16 | 316.66 | 338.94 | +4.37% | |
| 329.52 | 341.40 | 321.74 | 324.74 | -6.29% | |
| 351.04 | 354.76 | 336.30 | 346.53 | -3.14% | |
| 359.22 | 362.34 | 350.70 | 357.76 | +1.83% | |
| 350.90 | 359.53 | 348.59 | 351.32 | -5.60% | |
| 366.58 | 373.81 | 363.28 | 372.18 | -0.03% | |
| 365.94 | 378.58 | 365.61 | 372.30 | -0.91% | |
| 391.80 | 393.47 | 366.54 | 375.72 | -4.87% | |
| 385.00 | 395.95 | 384.00 | 394.95 | +4.50% | |
| 376.59 | 380.51 | 368.00 | 377.93 | +1.17% | |
| 372.40 | 378.86 | 369.68 | 373.55 | -0.49% | |
| 366.27 | 377.11 | 366.27 | 375.38 | +1.50% | |
| 362.20 | 370.07 | 360.40 | 369.83 | +0.14% | |
| 361.63 | 374.00 | 359.26 | 369.30 | +2.83% | |
| 351.00 | 362.63 | 347.66 | 359.13 | +1.19% | |
| 364.95 | 376.32 | 353.26 | 354.91 | +8.08% | |
| 339.88 | 341.07 | 325.56 | 328.39 | -3.38% | |
| 337.91 | 344.34 | 330.89 | 339.88 | +3.29% | |
| 329.86 | 334.61 | 321.52 | 329.07 | -0.45% | |
| 317.56 | 332.40 | 316.10 | 330.57 | +2.50% | |
| 309.41 | 324.40 | 308.30 | 322.51 | +6.09% | |
| 300.07 | 304.35 | 292.32 | 303.99 | +2.15% | |
| 323.99 | 323.99 | 287.49 | 297.60 | -6.61% | |
| 336.94 | 338.44 | 311.95 | 318.67 | -2.96% | |
| 320.60 | 330.44 | 319.85 | 328.40 | +1.89% | |
| 332.93 | 340.95 | 321.54 | 322.32 | -5.57% | |
| 340.74 | 344.60 | 328.88 | 341.34 | +1.36% | |
| 341.93 | 344.04 | 332.96 | 336.75 | +1.21% | |
| 324.45 | 336.47 | 323.29 | 332.71 | +4.15% | |
| 322.00 | 322.00 | 316.57 | 319.46 | -0.91% | |
| 318.98 | 323.64 | 311.07 | 322.38 | +1.13% | |
| 332.99 | 333.03 | 317.46 | 318.79 | -1.98% | |
| 319.48 | 328.69 | 316.91 | 325.24 | +2.20% | |
| 316.10 | 324.49 | 315.70 | 318.23 | -2.68% | |
| 325.72 | 330.19 | 320.17 | 327.01 | +2.49% | |
| 328.08 | 331.00 | 318.83 | 319.08 | +5.69% | |
| 301.47 | 301.94 | 297.00 | 301.89 | -0.98% | |
| 307.06 | 310.64 | 302.59 | 304.87 | -0.77% | |
| 301.72 | 309.50 | 300.59 | 307.24 | +2.01% | |
| 288.40 | 302.78 | 286.50 | 301.18 | +6.94% | |
| 290.70 | 291.92 | 279.45 | 281.64 | -3.61% | |
| 292.00 | 295.25 | 290.00 | 292.20 | -1.29% | |
| 285.43 | 298.22 | 285.43 | 296.01 | +4.11% | |
| 276.12 | 287.74 | 276.12 | 284.32 | +5.75% | |
| 267.08 | 271.23 | 265.10 | 268.87 | +4.62% | |
| 261.47 | 261.83 | 255.96 | 256.99 | -1.15% | |
| 264.19 | 265.01 | 259.78 | 259.97 | -1.17% | |
| 260.82 | 264.65 | 260.00 | 263.05 | +0.44% | |
| 261.84 | 262.94 | 260.20 | 261.90 | +0.43% | |
| 260.23 | 261.48 | 259.33 | 260.78 | +0.21% | |
| 258.16 | 260.45 | 257.88 | 260.23 | +0.47% | |
| 262.83 | 262.83 | 257.60 | 259.01 | +1.01% | |
| 255.71 | 261.32 | 253.58 | 256.41 | +1.15% | |
| 259.09 | 260.82 | 252.23 | 253.50 | +2.11% | |
| 258.16 | 260.10 | 246.92 | 248.27 | -4.08% | |
| 259.79 | 261.58 | 255.30 | 258.84 | -0.93% | |
| 263.43 | 265.69 | 259.79 | 261.27 | +0.79% | |
| 267.26 | 269.71 | 257.13 | 259.21 | -4.04% | |
| 271.22 | 271.99 | 262.83 | 270.11 | -1.83% | |
| 266.77 | 276.10 | 265.86 | 275.15 | +3.00% | |
| 266.07 | 268.71 | 264.73 | 267.14 | -0.38% | |
| 269.50 | 272.16 | 266.54 | 268.16 | +0.06% | |
| 269.79 | 273.59 | 267.36 | 268.00 | -0.53% | |
| 268.34 | 272.76 | 266.00 | 269.44 | +0.30% | |
| 265.30 | 269.15 | 259.71 | 268.63 | +1.24% | |
| 255.63 | 267.05 | 255.63 | 265.33 | +4.15% | |
| 250.23 | 255.79 | 248.53 | 254.75 | +0.99% | |
| 250.80 | 252.48 | 247.85 | 252.25 | +0.91% | |
| 242.83 | 252.66 | 242.83 | 249.97 | +3.10% | |
| 237.55 | 244.62 | 233.14 | 242.46 | +5.00% | |
| 222.86 | 233.20 | 222.86 | 230.91 | +3.08% | |
| 219.20 | 228.16 | 215.50 | 224.01 | +1.72% | |
| 238.79 | 240.76 | 218.96 | 220.23 | -6.34% | |
| 227.29 | 235.91 | 226.50 | 235.13 | +4.45% | |
| 226.48 | 227.62 | 219.42 | 225.12 | -1.57% | |
| 224.20 | 231.71 | 223.26 | 228.71 | +1.19% | |
| 203.75 | 226.16 | 203.40 | 226.01 | +1.25% | |
| 227.39 | 229.00 | 219.63 | 223.23 | -3.25% | |
| 231.23 | 231.84 | 228.90 | 230.73 | +0.90% | |
| 232.57 | 233.25 | 227.00 | 228.67 | -2.73% | |
| 236.23 | 236.54 | 232.06 | 235.08 | +2.18% | |
| 232.27 | 232.52 | 223.38 | 230.07 | -1.48% | |
| 240.77 | 240.77 | 232.93 | 233.53 | -3.06% | |
| 230.19 | 241.91 | 230.10 | 240.89 | +4.65% | |
| 231.42 | 236.97 | 229.77 | 230.19 | -3.16% | |
| 235.67 | 239.79 | 234.00 | 237.71 | +1.98% | |
| 233.74 | 237.91 | 230.45 | 233.10 | +0.24% | |
| 237.78 | 242.50 | 232.08 | 232.55 | -1.36% | |
| 232.90 | 237.39 | 232.00 | 235.75 | +3.56% | |
| 229.68 | 231.02 | 227.08 | 227.64 | -1.60% | |
| 233.00 | 235.79 | 231.13 | 231.33 | +1.13% | |
| 229.00 | 230.72 | 226.29 | 228.75 | +0.12% | |
| 218.39 | 230.55 | 218.12 | 228.47 | +3.59% | |
| 226.00 | 226.77 | 216.07 | 220.56 | -2.41% | |
| 225.92 | 228.16 | 225.21 | 226.00 | -0.93% | |
| 227.15 | 231.33 | 226.53 | 228.13 | +1.40% | |
| 226.47 | 227.36 | 222.70 | 224.99 | -1.20% | |
| 230.60 | 232.07 | 224.03 | 227.72 | +0.06% | |
| 223.96 | 228.10 | 220.52 | 227.58 | +4.30% | |
| 213.90 | 221.65 | 213.71 | 218.19 | -0.59% | |
| 220.35 | 221.13 | 217.03 | 219.48 | +4.54% | |
| 220.70 | 224.47 | 209.73 | 209.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMAT chart for longer ranges.