AMAT Daily Statistics
AMAT daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Applied Materials Inc (AMAT) company overview
Applied Materials is the largest semiconductor wafer fabrication equipment manufacturer in the world. It has a broad portfolio spanning nearly every corner of the WFE ecosystem. Applied Materials holds leading market share in deposition, which entails the layering of new materials on semiconductor wafers. It is more exposed to general-purpose logic chips made at integrated device manufacturers and foundries. It counts the largest chipmakers in the world as customers, including TSMC, Intel, and Samsung.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 518.38 | 519.71 | 504.8 | 507.03 | — |
| 2026-10-08 | 509.93 | 523.34 | 502.65 | 509.57 | — |
| 2026-10-07 | 516.91 | 524.93 | 514.01 | 520.65 | — |
| 2026-10-06 | 546 | 546 | 526.52 | 530.27 | — |
| 2026-10-05 | 540.82 | 545.81 | 533.68 | 542.28 | — |
| 2026-10-02 | 543.91 | 547.25 | 535.12 | 540.04 | — |
| 2026-10-01 | 517 | 533.88 | 516.53 | 529.3 | — |
| 2026-09-30 | 513.42 | 515.42 | 506.78 | 511.38 | — |
| 2026-09-29 | 504.71 | 513.28 | 499.17 | 512.01 | — |
| 2026-09-28 | 480.81 | 487.45 | 471.38 | 486.76 | — |
| 2026-09-25 | 478.89 | 487.68 | 476.36 | 485 | — |
| 2026-09-24 | 463.79 | 474.8 | 460.57 | 474.25 | — |
| 2026-09-23 | 472 | 474.9 | 461 | 474.38 | — |
| 2026-09-21 | 455.95 | 468.51 | 452.66 | 464.24 | — |
| 2026-09-18 | 421.2 | 445 | 420 | 444.57 | — |
| 2026-09-17 | 427.58 | 428.54 | 413.56 | 417.4 | — |
| 2026-09-16 | 430.01 | 430.74 | 411.51 | 415.38 | — |
| 2026-09-15 | 429.85 | 429.96 | 416.76 | 421.17 | — |
| 2026-09-14 | 422.2 | 432.51 | 419.6 | 424.21 | — |
| 2026-09-11 | 461.19 | 464.57 | 452.7 | 456.49 | — |
| 2026-09-10 | 455.4 | 460.86 | 450.56 | 454.01 | — |
| 2026-09-09 | 466.66 | 474.04 | 463.78 | 468.85 | — |
| 2026-09-08 | 464.35 | 472.89 | 458.15 | 472.79 | — |
| 2026-09-04 | 452.5 | 460.2 | 443.36 | 454.71 | — |
| 2026-09-02 | 443.5 | 443.5 | 433.57 | 438.46 | — |
| 2026-09-01 | 450.8 | 451.45 | 438.83 | 441.85 | — |
| 2026-08-31 | 462.41 | 465.9 | 453.91 | 458.39 | — |
| 2026-08-27 | 481.5 | 484.98 | 471 | 482.36 | — |
| 2026-08-26 | 479.74 | 480.67 | 472.4 | 479.76 | — |
| 2026-08-25 | 490.06 | 492.3 | 475.88 | 480.04 | — |
| 2026-08-24 | 481.88 | 489.74 | 473.67 | 484.19 | — |
| 2026-08-21 | 503.5 | 503.5 | 483.13 | 492.32 | — |
| 2026-08-20 | 489.58 | 499.88 | 487.47 | 496.21 | — |
| 2026-08-19 | 508.41 | 513.48 | 488.55 | 496.17 | — |
| 2026-08-18 | 507.37 | 516.8 | 497.73 | 514.33 | — |
| 2026-08-17 | 518.49 | 539.79 | 515.12 | 535.31 | — |
| 2026-08-14 | 498.44 | 523 | 497.1 | 507.18 | — |
| 2026-08-13 | 548.68 | 563.76 | 531.79 | 534.54 | — |
| 2026-08-12 | 549.1 | 553.75 | 544.9 | 548.15 | — |
| 2026-08-11 | 539.99 | 539.99 | 522.66 | 525.61 | — |
| 2026-08-10 | 555 | 555.1 | 521.57 | 522.12 | — |
| 2026-08-07 | 537.97 | 545.94 | 528.01 | 539.14 | — |
| 2026-08-06 | 526.38 | 539.5 | 511.05 | 527.48 | — |
| 2026-08-05 | 544.51 | 553.86 | 530.57 | 534.24 | — |
| 2026-08-04 | 545.03 | 549.61 | 535.55 | 546.62 | — |
| 2026-08-03 | 498.86 | 519.5 | 491.68 | 518.21 | — |
| 2026-07-31 | 532.88 | 536.54 | 503 | 507.67 | — |
| 2026-07-30 | 482.9 | 508.47 | 476.12 | 501.77 | — |
| 2026-07-29 | 463.42 | 474.99 | 436.33 | 436.45 | — |
| 2026-07-28 | 490.4 | 495 | 467.22 | 476.46 | — |
| 2026-07-27 | 539.54 | 548.55 | 493.64 | 516.89 | — |
| 2026-07-24 | 556.21 | 562.8 | 530.01 | 536.25 | — |
| 2026-07-23 | 547.99 | 576.49 | 547.39 | 562.8 | — |
| 2026-07-22 | 544.65 | 563.34 | 543.31 | 553.92 | — |
| 2026-07-21 | 564.71 | 572.5 | 552 | 564.55 | — |
| 2026-07-20 | 545.28 | 554.8 | 522.96 | 525.7 | — |
| 2026-07-17 | 532.4 | 551.18 | 513.22 | 529.66 | — |
| 2026-07-16 | 562.43 | 591.09 | 557.27 | 560.93 | — |
| 2026-07-15 | 610.38 | 611.72 | 557.16 | 579.43 | — |
| 2026-07-14 | 614.14 | 614.14 | 584 | 595.7 | — |
| 2026-07-13 | 581.43 | 590.02 | 568.15 | 575.39 | — |
| 2026-07-10 | 577.91 | 609.22 | 573.8 | 602.5 | — |
| 2026-07-09 | 627.3 | 629.98 | 585.45 | 588.66 | — |
| 2026-07-08 | 547.1 | 578.14 | 546.18 | 570.5 | — |
| 2026-07-07 | 545.35 | 558.06 | 527.66 | 554.5 | — |
| 2026-07-06 | 627.76 | 629 | 591.68 | 592.79 | — |
| 2026-07-02 | 656.7 | 657 | 581.98 | 603.04 | — |
| 2026-07-01 | 668.41 | 693.72 | 639.06 | 650.91 | — |
| 2026-06-30 | 697.5 | 739.67 | 696.01 | 723 | — |
| 2026-06-29 | 634.1 | 708.99 | 632.11 | 694.64 | — |
| 2026-06-26 | 642.76 | 660.19 | 622.03 | 626.84 | — |
| 2026-06-25 | 637.73 | 669.22 | 609.7 | 668 | — |
| 2026-06-24 | 584.59 | 594.27 | 569.5 | 588.97 | — |
| 2026-06-23 | 581.92 | 592.5 | 573.84 | 585.88 | — |
| 2026-06-22 | 626.22 | 641.18 | 620.69 | 640.18 | — |
| 2026-06-18 | 622.52 | 638.9 | 612.5 | 617.11 | — |
| 2026-06-17 | 592.02 | 623.35 | 590.83 | 592.92 | — |
| 2026-06-16 | 581.98 | 600.91 | 567.65 | 568.23 | — |
| 2026-06-15 | 589.99 | 599.52 | 580.51 | 585.78 | — |
| 2026-06-12 | 548.62 | 569.92 | 544.07 | 567.25 | — |
| 2026-06-11 | 522.1 | 557.62 | 519.95 | 552.64 | — |
| 2026-06-10 | 502.02 | 534.44 | 494.88 | 497.01 | — |
| 2026-06-09 | 503.02 | 525.98 | 466.51 | 499.21 | — |
| 2026-06-05 | 479.71 | 484.9 | 452.9 | 453.01 | — |
| 2026-06-04 | 485.65 | 510.75 | 480.11 | 501.7 | — |
| 2026-06-03 | 487.95 | 508.26 | 487.42 | 500.77 | — |
| 2026-06-02 | 466.77 | 491.51 | 461.45 | 490.05 | — |
| 2026-06-01 | 442.03 | 463.88 | 438.22 | 458.17 | — |
| 2026-05-29 | 452.77 | 460.46 | 445.7 | 450.06 | — |
| 2026-05-28 | 446.13 | 457.62 | 438.25 | 449.68 | — |
| 2026-05-27 | 460.99 | 462.4 | 441.12 | 448.25 | — |
| 2026-05-22 | 434.35 | 438.13 | 430.29 | 432.16 | — |
| 2026-05-21 | 424.19 | 430.98 | 421.61 | 427.36 | — |
| 2026-05-20 | 416.45 | 427.5 | 415.85 | 426.85 | — |
| 2026-05-19 | 404.37 | 415.46 | 397.37 | 406.91 | — |
| 2026-05-18 | 441.71 | 441.71 | 408.09 | 413.57 | — |
| 2026-05-15 | 429.23 | 444.5 | 425.02 | 436.62 | — |
| 2026-05-14 | 443.46 | 448.45 | 438 | 440.56 | — |
| 2026-05-13 | 435.64 | 440.5 | 422.3 | 436.61 | — |
| 2026-05-12 | 434.1 | 435 | 416.56 | 431.2 | — |
| 2026-05-11 | 439.24 | 448.45 | 437.27 | 443.62 | — |
| 2026-05-08 | 423.11 | 438 | 417.9 | 435.44 | — |
| 2026-05-07 | 426.36 | 427.43 | 406.11 | 410.64 | — |
| 2026-05-06 | 421 | 432.81 | 417.75 | 428.62 | — |
| 2026-05-05 | 404.39 | 414.5 | 400.25 | 410.82 | — |
| 2026-05-04 | 386.66 | 401 | 385.65 | 391.38 | — |
| 2026-05-01 | 389.45 | 398.63 | 386.2 | 389.08 | — |
| 2026-04-30 | 385.54 | 396 | 384.56 | 394.49 | — |
| 2026-04-29 | 384.32 | 386.01 | 377.07 | 382.59 | — |
| 2026-04-28 | 386 | 390.06 | 377.8 | 381.11 | — |
| 2026-04-27 | 416 | 417 | 398 | 404.86 | — |
| 2026-04-24 | 413.85 | 420.5 | 410.31 | 417.04 | — |
| 2026-04-23 | 406.17 | 413.82 | 397.14 | 403.91 | — |
| 2026-04-22 | 400 | 404.08 | 391.26 | 403.48 | — |
| 2026-04-21 | 393 | 397.51 | 391.05 | 394.33 | — |
| 2026-04-20 | 397.72 | 398.47 | 390.38 | 391.62 | — |
| 2026-04-17 | 397.74 | 400.5 | 390.4 | 396.94 | — |
| 2026-04-16 | 389.2 | 393.51 | 384.33 | 389.9 | — |
| 2026-04-15 | 391.4 | 394.61 | 379.68 | 394.26 | — |
| 2026-04-14 | 400 | 401.05 | 391.01 | 395.64 | — |