Applied Materials Inc (AMAT) stock
AMATNasdaqSemiconductors & Related DevicesFiscal year ends October 26
Financials through Q3 FY2026, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 20, 2026Score 19/3037% above fair value
$390.09−31.57 (-7.49%)
Close on Oct 30, 2026Market cap $309.57BP/E 33.7Yield 0.46%
Price history
Applied Materials share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$390.09
-7.49% on the day
52-week range
$203.40 – $739.67
-47.3% from the high
Change over 52 weeks
+67.7%
From $232.55 on Oct 30, 2025
Average volume
7.97M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $396.79 | $405.20 | $382.62 | $390.09 | -7.49% | 10,283,460 |
| Oct 29, 2026 | $411.85 | $426.52 | $409.89 | $421.66 | +1.36% | 6,701,591 |
| Oct 28, 2026 | $402.67 | $421.83 | $401.44 | $416.00 | +5.07% | 7,099,607 |
| Oct 27, 2026 | $391.43 | $398.95 | $385.31 | $395.93 | +2.15% | 6,391,889 |
| Oct 26, 2026 | $380.25 | $393.18 | $378.20 | $387.59 | +2.74% | 6,143,383 |
| Oct 23, 2026 | $375.66 | $384.33 | $372.80 | $377.24 | +0.44% | 6,917,215 |
| Oct 22, 2026 | $383.32 | $389.82 | $375.16 | $375.58 | -8.16% | 13,020,960 |
| Oct 21, 2026 | $410.64 | $414.00 | $406.19 | $408.94 | +0.98% | 6,313,133 |
| Oct 20, 2026 | $405.56 | $412.46 | $399.03 | $404.98 | -1.97% | 6,856,521 |
| Oct 19, 2026 | $425.60 | $427.66 | $412.69 | $413.11 | +0.93% | 6,758,117 |
| Oct 16, 2026 | $420.26 | $426.81 | $407.26 | $409.29 | -4.82% | 8,551,533 |
| Oct 15, 2026 | $431.72 | $434.56 | $418.24 | $430.01 | -3.72% | 12,167,310 |
| Oct 14, 2026 | $454.14 | $459.48 | $445.54 | $446.63 | -3.79% | 8,508,081 |
| Oct 13, 2026 | $485.40 | $485.63 | $452.81 | $464.24 | -6.69% | 10,876,560 |
| Oct 12, 2026 | $501.02 | $501.46 | $491.83 | $497.53 | -1.87% | 4,177,061 |
| Oct 9, 2026 | $518.38 | $519.71 | $504.80 | $507.03 | -0.50% | 3,341,160 |
| Oct 8, 2026 | $509.94 | $523.34 | $502.65 | $509.57 | -2.13% | 6,767,323 |
| Oct 7, 2026 | $516.91 | $524.93 | $514.01 | $520.65 | -1.81% | 3,780,119 |
| Oct 6, 2026 | $546.00 | $546.00 | $526.52 | $530.27 | -2.21% | 4,884,803 |
| Oct 5, 2026 | $540.99 | $545.81 | $533.59 | $542.28 | +0.41% | 4,648,524 |
| Oct 2, 2026 | $543.21 | $547.25 | $535.10 | $540.04 | +2.03% | 6,080,420 |
| Oct 1, 2026 | $516.65 | $533.88 | $515.51 | $529.30 | +3.50% | 6,089,343 |
| Sep 30, 2026 | $513.82 | $515.42 | $506.78 | $511.38 | -0.12% | 6,265,867 |
| Sep 29, 2026 | $504.71 | $513.28 | $499.17 | $512.01 | +5.19% | 7,161,242 |
| Sep 28, 2026 | $482.20 | $487.45 | $471.38 | $486.76 | +0.36% | 6,092,091 |
| Sep 25, 2026 | $478.89 | $487.68 | $476.36 | $485.00 | +2.27% | 5,206,496 |
| Sep 24, 2026 | $463.79 | $474.80 | $460.55 | $474.25 | -0.03% | 4,165,370 |
| Sep 23, 2026 | $471.23 | $474.90 | $461.00 | $474.38 | +0.41% | 4,591,336 |
| Sep 22, 2026 | $457.90 | $472.49 | $453.34 | $472.46 | +1.77% | 5,807,681 |
| Sep 21, 2026 | $455.95 | $468.51 | $452.66 | $464.24 | +4.42% | 9,491,072 |
| Sep 18, 2026 | $421.69 | $445.00 | $420.00 | $444.57 | +6.51% | 14,302,930 |
| Sep 17, 2026 | $427.58 | $428.54 | $413.56 | $417.40 | +0.49% | 6,929,255 |
| Sep 16, 2026 | $429.73 | $430.74 | $411.51 | $415.38 | -1.37% | 5,511,015 |
| Sep 15, 2026 | $429.85 | $429.99 | $416.76 | $421.17 | -0.72% | 5,638,863 |
| Sep 14, 2026 | $422.20 | $432.51 | $419.60 | $424.21 | -7.07% | 8,064,762 |
| Sep 11, 2026 | $461.19 | $464.57 | $452.70 | $456.49 | +0.55% | 4,317,585 |
| Sep 10, 2026 | $455.40 | $460.86 | $450.56 | $454.01 | -3.17% | 4,844,231 |
| Sep 9, 2026 | $466.66 | $474.04 | $463.78 | $468.85 | -0.83% | 3,945,491 |
| Sep 8, 2026 | $464.02 | $472.89 | $458.15 | $472.79 | +3.98% | 6,312,985 |
| Sep 4, 2026 | $452.50 | $460.20 | $443.36 | $454.71 | +4.31% | 6,016,831 |
| Sep 3, 2026 | $432.42 | $437.14 | $426.13 | $435.91 | -0.58% | 6,004,455 |
| Sep 2, 2026 | $443.50 | $443.50 | $433.57 | $438.46 | -0.77% | 6,523,059 |
| Sep 1, 2026 | $450.72 | $451.45 | $438.83 | $441.85 | -3.61% | 7,150,153 |
| Aug 31, 2026 | $462.41 | $465.90 | $453.91 | $458.39 | -0.71% | 6,177,322 |
| Aug 28, 2026 | $476.26 | $477.97 | $460.51 | $461.67 | -4.29% | 6,531,804 |
| Aug 27, 2026 | $481.50 | $484.98 | $471.00 | $482.36 | +0.54% | 6,290,727 |
| Aug 26, 2026 | $479.74 | $480.67 | $472.40 | $479.76 | -0.06% | 5,192,988 |
| Aug 25, 2026 | $490.06 | $492.30 | $475.88 | $480.04 | -0.86% | 5,193,985 |
| Aug 24, 2026 | $481.88 | $489.74 | $473.67 | $484.19 | -1.65% | 9,268,259 |
| Aug 21, 2026 | $503.00 | $503.50 | $483.13 | $492.32 | -0.78% | 5,533,479 |
| Aug 20, 2026 | $489.58 | $499.89 | $487.47 | $496.21 | +0.01% | 6,604,475 |
| Aug 19, 2026 | $508.41 | $513.48 | $488.55 | $496.17 | -3.53% | 6,571,244 |
| Aug 18, 2026 | $507.37 | $516.83 | $497.73 | $514.33 | -3.92% | 8,611,917 |
| Aug 17, 2026 | $518.00 | $539.81 | $515.12 | $535.31 | +5.55% | 9,624,104 |
| Aug 14, 2026 | $499.40 | $523.00 | $497.10 | $507.18 | -5.12% | 13,132,340 |
| Aug 13, 2026 | $548.81 | $563.76 | $531.79 | $534.54 | -2.48% | 12,963,250 |
| Aug 12, 2026 | $548.00 | $553.75 | $544.90 | $548.15 | +4.29% | 7,495,034 |
| Aug 11, 2026 | $539.99 | $539.99 | $522.66 | $525.61 | +0.67% | 6,973,829 |
| Aug 10, 2026 | $555.00 | $555.32 | $521.57 | $522.12 | -3.16% | 7,019,379 |
| Aug 7, 2026 | $539.59 | $545.94 | $528.00 | $539.14 | +2.21% | 4,555,017 |
| Aug 6, 2026 | $525.34 | $539.50 | $511.05 | $527.48 | -1.27% | 4,173,206 |
| Aug 5, 2026 | $544.51 | $554.08 | $530.57 | $534.24 | -2.26% | 5,358,120 |
| Aug 4, 2026 | $544.65 | $549.67 | $535.55 | $546.62 | +5.48% | 7,971,702 |
| Aug 3, 2026 | $498.86 | $519.50 | $491.68 | $518.21 | +2.08% | 5,978,907 |
| Jul 31, 2026 | $531.69 | $536.54 | $502.91 | $507.67 | +1.18% | 7,411,547 |
| Jul 30, 2026 | $482.48 | $508.54 | $476.12 | $501.77 | +14.97% | 12,166,310 |
| Jul 29, 2026 | $463.42 | $475.00 | $436.33 | $436.45 | -8.40% | 10,166,930 |
| Jul 28, 2026 | $490.92 | $495.00 | $467.01 | $476.46 | -7.82% | 9,891,288 |
| Jul 27, 2026 | $539.54 | $548.55 | $493.64 | $516.89 | -3.61% | 8,011,383 |
| Jul 24, 2026 | $556.21 | $562.80 | $530.01 | $536.25 | -4.72% | 6,262,153 |
| Jul 23, 2026 | $548.97 | $576.49 | $547.39 | $562.80 | +1.60% | 5,706,355 |
| Jul 22, 2026 | $544.31 | $563.34 | $543.18 | $553.92 | -1.88% | 4,963,482 |
| Jul 21, 2026 | $564.95 | $572.50 | $552.00 | $564.55 | +7.39% | 7,636,381 |
| Jul 20, 2026 | $545.63 | $554.99 | $522.96 | $525.70 | -0.75% | 6,558,316 |
| Jul 17, 2026 | $532.40 | $551.18 | $513.22 | $529.66 | -5.57% | 10,326,480 |
| Jul 16, 2026 | $562.54 | $591.09 | $557.27 | $560.93 | -3.19% | 8,406,098 |
| Jul 15, 2026 | $610.38 | $611.72 | $557.16 | $579.43 | -2.73% | 8,168,229 |
| Jul 14, 2026 | $613.90 | $614.14 | $584.00 | $595.70 | +3.53% | 6,513,928 |
| Jul 13, 2026 | $582.01 | $590.02 | $568.15 | $575.39 | -4.50% | 7,561,666 |
| Jul 10, 2026 | $578.24 | $609.22 | $573.39 | $602.50 | +2.35% | 6,279,311 |
| Jul 9, 2026 | $627.31 | $629.98 | $585.45 | $588.66 | +3.18% | 14,417,970 |
| Jul 8, 2026 | $547.10 | $578.14 | $546.18 | $570.50 | +2.89% | 7,535,701 |
| Jul 7, 2026 | $545.35 | $558.28 | $527.63 | $554.50 | -6.46% | 12,552,360 |
| Jul 6, 2026 | $627.76 | $629.00 | $591.68 | $592.79 | -1.70% | 8,622,756 |
| Jul 2, 2026 | $656.69 | $657.00 | $581.90 | $603.04 | -7.35% | 15,096,150 |
| Jul 1, 2026 | $668.41 | $693.78 | $639.06 | $650.91 | -9.97% | 16,089,190 |
| Jun 30, 2026 | $697.50 | $739.67 | $696.00 | $723.00 | +4.08% | 16,461,220 |
| Jun 29, 2026 | $635.43 | $708.99 | $632.11 | $694.64 | +10.82% | 14,165,300 |
| Jun 26, 2026 | $642.76 | $660.19 | $622.00 | $626.84 | -6.16% | 28,138,620 |
| Jun 25, 2026 | $637.74 | $669.22 | $609.70 | $668.00 | +13.42% | 16,508,300 |
| Jun 24, 2026 | $585.24 | $594.27 | $569.49 | $588.97 | +0.53% | 10,726,660 |
| Jun 23, 2026 | $581.93 | $592.50 | $573.51 | $585.88 | -8.48% | 12,035,070 |
| Jun 22, 2026 | $626.22 | $641.18 | $620.69 | $640.18 | +3.74% | 10,737,320 |
| Jun 18, 2026 | $622.52 | $638.90 | $612.50 | $617.11 | +4.08% | 16,781,180 |
| Jun 17, 2026 | $592.02 | $623.35 | $590.83 | $592.92 | +4.35% | 11,045,450 |
| Jun 16, 2026 | $581.99 | $600.91 | $567.65 | $568.23 | -3.00% | 10,906,130 |
| Jun 15, 2026 | $589.98 | $599.62 | $580.51 | $585.78 | +3.27% | 11,664,380 |
| Jun 12, 2026 | $548.62 | $569.95 | $544.07 | $567.25 | +2.64% | 8,064,479 |
| Jun 11, 2026 | $522.49 | $557.62 | $519.90 | $552.64 | +11.19% | 12,427,690 |
| Jun 10, 2026 | $502.79 | $534.44 | $494.88 | $497.01 | -0.44% | 11,393,840 |
| Jun 9, 2026 | $501.72 | $525.98 | $466.51 | $499.21 | +1.43% | 11,731,670 |
| Jun 8, 2026 | $476.00 | $497.71 | $471.12 | $492.17 | +8.64% | 9,726,918 |
| Jun 5, 2026 | $479.71 | $484.90 | $452.91 | $453.01 | -9.71% | 11,909,360 |
| Jun 4, 2026 | $485.66 | $510.75 | $480.11 | $501.70 | +0.19% | 6,728,982 |
| Jun 3, 2026 | $487.95 | $508.26 | $487.36 | $500.77 | +2.19% | 8,964,923 |
| Jun 2, 2026 | $465.30 | $491.51 | $461.45 | $490.05 | +6.96% | 10,440,670 |
| Jun 1, 2026 | $444.54 | $463.88 | $438.22 | $458.17 | +1.80% | 6,613,740 |
| May 29, 2026 | $452.77 | $460.46 | $445.70 | $450.06 | +0.08% | 8,549,508 |
| May 28, 2026 | $446.13 | $457.68 | $438.25 | $449.68 | +0.32% | 5,675,579 |
| May 27, 2026 | $461.22 | $462.40 | $441.12 | $448.25 | -1.46% | 5,053,494 |
| May 26, 2026 | $444.74 | $456.78 | $438.00 | $454.89 | +5.26% | 8,052,479 |
| May 22, 2026 | $434.35 | $438.13 | $430.29 | $432.16 | +1.12% | 4,892,619 |
| May 21, 2026 | $424.19 | $430.98 | $421.61 | $427.36 | +0.12% | 5,682,855 |
| May 20, 2026 | $416.45 | $427.50 | $415.85 | $426.85 | +4.90% | 6,888,397 |
| May 19, 2026 | $404.37 | $415.46 | $397.37 | $406.91 | -1.61% | 8,418,715 |
| May 18, 2026 | $441.31 | $441.71 | $408.09 | $413.57 | -5.28% | 8,264,953 |
| May 15, 2026 | $428.42 | $444.50 | $421.56 | $436.62 | -0.89% | 12,768,710 |
| May 14, 2026 | $443.34 | $448.45 | $438.00 | $440.56 | +0.90% | 14,936,200 |
| May 13, 2026 | $435.91 | $440.50 | $422.30 | $436.61 | +1.25% | 7,839,354 |
| May 12, 2026 | $436.80 | $437.05 | $416.56 | $431.20 | -2.80% | 9,319,351 |
| May 11, 2026 | $439.25 | $448.45 | $437.27 | $443.62 | +1.88% | 8,324,011 |
| May 8, 2026 | $423.11 | $438.04 | $417.90 | $435.44 | +6.04% | 8,165,197 |
| May 7, 2026 | $426.36 | $427.70 | $406.01 | $410.64 | -4.19% | 7,741,791 |
| May 6, 2026 | $421.00 | $432.81 | $417.75 | $428.62 | +4.33% | 7,241,179 |
| May 5, 2026 | $404.39 | $414.50 | $400.25 | $410.82 | +4.97% | 6,321,089 |
| May 4, 2026 | $387.16 | $401.00 | $385.65 | $391.38 | +0.59% | 5,062,258 |
| May 1, 2026 | $389.45 | $398.64 | $386.20 | $389.08 | -1.37% | 4,586,472 |
| Apr 30, 2026 | $385.54 | $396.01 | $384.56 | $394.49 | +3.11% | 7,050,034 |
| Apr 29, 2026 | $383.87 | $386.01 | $377.07 | $382.59 | +0.39% | 5,116,412 |
| Apr 28, 2026 | $386.00 | $390.07 | $377.80 | $381.11 | -5.87% | 10,396,200 |
| Apr 27, 2026 | $416.00 | $417.00 | $398.00 | $404.86 | -2.92% | 5,663,427 |
| Apr 24, 2026 | $412.50 | $420.50 | $410.31 | $417.04 | +3.25% | 6,159,630 |
| Apr 23, 2026 | $406.17 | $413.82 | $397.14 | $403.91 | +0.11% | 4,420,781 |
| Apr 22, 2026 | $399.87 | $404.08 | $391.26 | $403.48 | +2.32% | 5,268,135 |
| Apr 21, 2026 | $393.00 | $397.51 | $391.06 | $394.33 | +0.69% | 5,414,899 |
| Apr 20, 2026 | $397.60 | $398.49 | $390.38 | $391.62 | -1.34% | 3,747,455 |
| Apr 17, 2026 | $397.75 | $400.50 | $390.41 | $396.94 | +1.81% | 6,017,902 |
| Apr 16, 2026 | $388.95 | $393.51 | $384.30 | $389.90 | -1.11% | 5,112,999 |
| Apr 15, 2026 | $389.21 | $394.61 | $379.68 | $394.26 | -0.35% | 5,925,119 |
| Apr 14, 2026 | $400.00 | $401.05 | $391.01 | $395.64 | -0.02% | 5,353,210 |
| Apr 13, 2026 | $397.85 | $400.50 | $389.59 | $395.73 | -0.94% | 5,246,628 |
| Apr 10, 2026 | $402.50 | $407.29 | $398.98 | $399.49 | +0.42% | 6,399,905 |
| Apr 9, 2026 | $385.25 | $398.74 | $385.13 | $397.81 | +3.13% | 5,373,571 |
| Apr 8, 2026 | $378.89 | $389.30 | $377.78 | $385.72 | +8.87% | 7,628,526 |
| Apr 7, 2026 | $348.15 | $356.00 | $345.50 | $354.31 | +0.48% | 4,024,802 |
| Apr 6, 2026 | $351.02 | $353.50 | $345.83 | $352.62 | +1.19% | 2,505,516 |
| Apr 2, 2026 | $338.00 | $354.31 | $337.25 | $348.47 | -1.51% | 4,269,444 |
| Apr 1, 2026 | $345.29 | $359.00 | $341.43 | $353.80 | +3.51% | 5,974,768 |
| Mar 31, 2026 | $328.83 | $342.06 | $325.46 | $341.79 | +5.78% | 8,335,566 |
| Mar 30, 2026 | $344.00 | $344.54 | $320.69 | $323.12 | -4.17% | 6,568,103 |
| Mar 27, 2026 | $337.63 | $345.69 | $334.34 | $337.17 | -0.41% | 5,984,796 |
| Mar 26, 2026 | $358.37 | $359.48 | $337.53 | $338.55 | -8.34% | 9,260,967 |
| Mar 25, 2026 | $371.00 | $375.68 | $360.66 | $369.34 | -1.24% | 5,052,006 |
| Mar 24, 2026 | $358.16 | $379.99 | $358.00 | $373.99 | +3.37% | 6,406,241 |
| Mar 23, 2026 | $367.82 | $374.25 | $361.45 | $361.79 | +1.32% | 6,490,661 |
| Mar 20, 2026 | $359.77 | $362.00 | $346.66 | $357.06 | -0.04% | 17,587,860 |
| Mar 19, 2026 | $340.74 | $359.05 | $338.09 | $357.21 | +2.21% | 6,459,706 |
| Mar 18, 2026 | $353.39 | $357.86 | $349.23 | $349.47 | -0.85% | 5,170,497 |
| Mar 17, 2026 | $346.18 | $352.81 | $343.01 | $352.46 | +1.81% | 4,833,889 |
| Mar 16, 2026 | $347.70 | $350.75 | $343.57 | $346.18 | +1.36% | 4,427,025 |
| Mar 13, 2026 | $342.47 | $349.25 | $340.28 | $341.53 | +1.26% | 5,332,197 |
| Mar 12, 2026 | $344.19 | $345.48 | $334.01 | $337.27 | -3.93% | 5,978,201 |
| Mar 11, 2026 | $348.00 | $353.00 | $343.53 | $351.07 | +1.50% | 4,517,227 |
| Mar 10, 2026 | $339.85 | $355.28 | $339.00 | $345.88 | +2.05% | 6,121,075 |
| Mar 9, 2026 | $320.48 | $339.16 | $316.66 | $338.94 | +4.37% | 9,504,107 |
| Mar 6, 2026 | $329.52 | $341.40 | $321.74 | $324.74 | -6.29% | 8,655,215 |
| Mar 5, 2026 | $351.04 | $354.76 | $336.30 | $346.53 | -3.14% | 5,905,738 |
| Mar 4, 2026 | $359.22 | $362.34 | $350.70 | $357.76 | +1.83% | 5,980,360 |
| Mar 3, 2026 | $350.90 | $359.53 | $348.59 | $351.32 | -5.60% | 7,982,042 |
| Mar 2, 2026 | $366.58 | $373.81 | $363.28 | $372.18 | -0.03% | 5,802,068 |
| Feb 27, 2026 | $365.94 | $378.58 | $365.61 | $372.30 | -0.91% | 9,041,372 |
| Feb 26, 2026 | $391.80 | $393.47 | $366.54 | $375.72 | -4.87% | 7,717,136 |
| Feb 25, 2026 | $385.00 | $395.95 | $384.00 | $394.95 | +4.50% | 9,745,022 |
| Feb 24, 2026 | $376.59 | $380.51 | $368.00 | $377.93 | +1.17% | 5,711,768 |
| Feb 23, 2026 | $372.40 | $378.86 | $369.68 | $373.55 | -0.49% | 6,077,445 |
| Feb 20, 2026 | $366.27 | $377.11 | $366.27 | $375.38 | +1.50% | 8,178,683 |
| Feb 19, 2026 | $362.20 | $370.07 | $360.40 | $369.83 | +0.14% | 6,640,140 |
| Feb 18, 2026 | $361.63 | $374.00 | $359.26 | $369.30 | +2.83% | 8,784,291 |
| Feb 17, 2026 | $351.00 | $362.63 | $347.66 | $359.13 | +1.19% | 8,791,276 |
| Feb 13, 2026 | $364.95 | $376.32 | $353.26 | $354.91 | +8.08% | 15,706,020 |
| Feb 12, 2026 | $339.88 | $341.07 | $325.56 | $328.39 | -3.38% | 9,764,434 |
| Feb 11, 2026 | $337.91 | $344.34 | $330.89 | $339.88 | +3.29% | 7,160,914 |
| Feb 10, 2026 | $329.86 | $334.61 | $321.52 | $329.07 | -0.45% | 6,785,829 |
| Feb 9, 2026 | $317.56 | $332.40 | $316.10 | $330.57 | +2.50% | 7,458,948 |
| Feb 6, 2026 | $309.41 | $324.40 | $308.30 | $322.51 | +6.09% | 8,344,434 |
| Feb 5, 2026 | $300.07 | $304.35 | $292.32 | $303.99 | +2.15% | 8,514,321 |
| Feb 4, 2026 | $323.99 | $323.99 | $287.49 | $297.60 | -6.61% | 14,719,410 |
| Feb 3, 2026 | $336.94 | $338.44 | $311.95 | $318.67 | -2.96% | 10,697,030 |
| Feb 2, 2026 | $320.60 | $330.44 | $319.85 | $328.40 | +1.89% | 7,409,582 |
| Jan 30, 2026 | $332.93 | $340.95 | $321.54 | $322.32 | -5.57% | 9,814,060 |
| Jan 29, 2026 | $340.74 | $344.60 | $328.88 | $341.34 | +1.36% | 7,350,542 |
| Jan 28, 2026 | $341.93 | $344.04 | $332.96 | $336.75 | +1.21% | 8,470,041 |
| Jan 27, 2026 | $324.45 | $336.47 | $323.29 | $332.71 | +4.15% | 8,032,954 |
| Jan 26, 2026 | $322.00 | $322.00 | $316.57 | $319.46 | -0.91% | 4,777,183 |
| Jan 23, 2026 | $318.98 | $323.64 | $311.07 | $322.38 | +1.13% | 6,200,984 |
| Jan 22, 2026 | $332.99 | $333.03 | $317.46 | $318.79 | -1.98% | 6,036,095 |
| Jan 21, 2026 | $319.48 | $328.69 | $316.91 | $325.24 | +2.20% | 7,913,957 |
| Jan 20, 2026 | $316.10 | $324.49 | $315.70 | $318.23 | -2.68% | 9,387,315 |
| Jan 16, 2026 | $325.72 | $330.19 | $320.17 | $327.01 | +2.49% | 11,399,270 |
| Jan 15, 2026 | $328.08 | $331.00 | $318.83 | $319.08 | +5.69% | 11,262,840 |
| Jan 14, 2026 | $301.47 | $301.94 | $297.00 | $301.89 | -0.98% | 6,545,166 |
| Jan 13, 2026 | $307.06 | $310.64 | $302.59 | $304.87 | -0.77% | 7,146,521 |
| Jan 12, 2026 | $301.72 | $309.50 | $300.59 | $307.24 | +2.01% | 6,612,806 |
| Jan 9, 2026 | $288.40 | $302.78 | $286.50 | $301.18 | +6.94% | 9,427,640 |
| Jan 8, 2026 | $290.70 | $291.92 | $279.45 | $281.64 | -3.61% | 5,500,686 |
| Jan 7, 2026 | $292.00 | $295.25 | $290.00 | $292.20 | -1.29% | 6,148,356 |
| Jan 6, 2026 | $285.43 | $298.22 | $285.43 | $296.01 | +4.11% | 7,237,927 |
| Jan 5, 2026 | $276.12 | $287.74 | $276.12 | $284.32 | +5.75% | 10,398,710 |
| Jan 2, 2026 | $267.08 | $271.23 | $265.10 | $268.87 | +4.62% | 7,553,217 |
| Dec 31, 2025 | $261.47 | $261.83 | $255.96 | $256.99 | -1.15% | 3,025,778 |
| Dec 30, 2025 | $264.19 | $265.01 | $259.78 | $259.97 | -1.17% | 2,185,127 |
| Dec 29, 2025 | $260.82 | $264.65 | $260.00 | $263.05 | +0.44% | 2,601,560 |
| Dec 26, 2025 | $261.84 | $262.94 | $260.20 | $261.90 | +0.43% | 1,836,042 |
| Dec 24, 2025 | $260.23 | $261.48 | $259.33 | $260.78 | +0.21% | 1,279,508 |
| Dec 23, 2025 | $258.16 | $260.45 | $257.88 | $260.23 | +0.47% | 3,791,496 |
| Dec 22, 2025 | $262.83 | $262.83 | $257.60 | $259.01 | +1.01% | 4,181,985 |
| Dec 19, 2025 | $255.71 | $261.32 | $253.58 | $256.41 | +1.15% | 25,749,750 |
| Dec 18, 2025 | $259.09 | $260.82 | $252.23 | $253.50 | +2.11% | 8,741,172 |
| Dec 17, 2025 | $258.16 | $260.10 | $246.92 | $248.27 | -4.08% | 7,855,446 |
| Dec 16, 2025 | $259.79 | $261.58 | $255.30 | $258.84 | -0.93% | 5,859,741 |
| Dec 15, 2025 | $263.43 | $265.69 | $259.79 | $261.27 | +0.79% | 6,405,964 |
| Dec 12, 2025 | $267.26 | $269.71 | $257.13 | $259.21 | -4.04% | 6,739,294 |
| Dec 11, 2025 | $271.22 | $271.99 | $262.83 | $270.11 | -1.83% | 7,061,221 |
| Dec 10, 2025 | $266.77 | $276.10 | $265.86 | $275.15 | +3.00% | 6,244,572 |
| Dec 9, 2025 | $266.07 | $268.71 | $264.73 | $267.14 | -0.38% | 4,062,592 |
| Dec 8, 2025 | $269.50 | $272.16 | $266.54 | $268.16 | +0.06% | 5,338,147 |
| Dec 5, 2025 | $269.79 | $273.59 | $267.36 | $268.00 | -0.53% | 5,373,412 |
| Dec 4, 2025 | $268.34 | $272.76 | $266.00 | $269.44 | +0.30% | 6,348,761 |
| Dec 3, 2025 | $265.30 | $269.15 | $259.71 | $268.63 | +1.24% | 7,999,577 |
| Dec 2, 2025 | $255.63 | $267.05 | $255.63 | $265.33 | +4.15% | 9,196,769 |
| Dec 1, 2025 | $250.23 | $255.79 | $248.53 | $254.75 | +0.99% | 6,842,394 |
| Nov 28, 2025 | $250.80 | $252.48 | $247.85 | $252.25 | +0.91% | 2,916,326 |
| Nov 26, 2025 | $242.83 | $252.66 | $242.83 | $249.97 | +3.10% | 8,791,060 |
| Nov 25, 2025 | $237.55 | $244.62 | $233.14 | $242.46 | +5.00% | 8,330,341 |
| Nov 24, 2025 | $222.86 | $233.20 | $222.86 | $230.91 | +3.08% | 8,806,555 |
| Nov 21, 2025 | $219.20 | $228.16 | $215.50 | $224.01 | +1.71% | 8,596,770 |
| Nov 20, 2025 | $238.79 | $240.76 | $218.96 | $220.23 | -6.34% | 9,263,965 |
| Nov 19, 2025 | $227.29 | $235.91 | $226.50 | $235.13 | +4.45% | 8,870,502 |
| Nov 18, 2025 | $226.48 | $227.62 | $219.42 | $225.12 | -1.57% | 12,167,360 |
| Nov 17, 2025 | $224.20 | $231.71 | $223.26 | $228.71 | +1.19% | 8,713,644 |
| Nov 14, 2025 | $203.75 | $226.16 | $203.40 | $226.01 | +1.25% | 15,254,390 |
| Nov 13, 2025 | $227.39 | $229.00 | $219.63 | $223.23 | -3.25% | 13,465,860 |
| Nov 12, 2025 | $231.23 | $231.84 | $228.90 | $230.73 | +0.90% | 5,955,373 |
| Nov 11, 2025 | $232.57 | $233.25 | $227.00 | $228.67 | -2.73% | 6,237,600 |
| Nov 10, 2025 | $236.23 | $236.54 | $232.06 | $235.08 | +2.18% | 7,673,744 |
| Nov 7, 2025 | $232.27 | $232.52 | $223.38 | $230.07 | -1.48% | 6,892,795 |
| Nov 6, 2025 | $240.77 | $240.77 | $232.93 | $233.53 | -3.06% | 9,278,439 |
| Nov 5, 2025 | $230.19 | $241.91 | $230.10 | $240.89 | +4.65% | 7,230,832 |
| Nov 4, 2025 | $231.42 | $236.97 | $229.77 | $230.19 | -3.16% | 6,896,422 |
| Nov 3, 2025 | $235.67 | $239.79 | $234.00 | $237.71 | +1.98% | 6,160,630 |
| Oct 31, 2025 | $233.74 | $237.91 | $230.45 | $233.10 | +0.24% | 6,532,964 |
| Oct 30, 2025 | $237.78 | $242.50 | $232.08 | $232.55 | -1.36% | 7,317,726 |
| Oct 29, 2025 | $232.90 | $237.39 | $232.00 | $235.75 | +3.56% | 7,784,456 |
| Oct 28, 2025 | $229.68 | $231.02 | $227.08 | $227.64 | -1.60% | 6,118,502 |
| Oct 27, 2025 | $233.00 | $235.79 | $231.13 | $231.33 | +1.13% | 7,671,698 |
| Oct 24, 2025 | $229.00 | $230.72 | $226.29 | $228.75 | +0.12% | 5,346,676 |
| Oct 23, 2025 | $218.39 | $230.55 | $218.12 | $228.47 | +3.59% | 7,001,931 |
| Oct 22, 2025 | $226.00 | $226.77 | $216.07 | $220.56 | -2.41% | 7,498,073 |
| Oct 21, 2025 | $225.92 | $228.16 | $225.21 | $226.00 | -0.93% | 4,557,485 |
| Oct 20, 2025 | $227.15 | $231.33 | $226.53 | $228.13 | – | 5,494,792 |
Seasonality
AMAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.7% | 6.3% | -1.1% | 0.4% | 7.4% | 8.1% | 0.7% | -5.5% | 2.0% | -0.9% | 11.7% | -0.7% |
| Months up | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 25.4% | 15.7% | -8.2% | 15.4% | 14.2% | 60.6% | -29.8% | -9.6% | 11.6% | -23.7% | ||
| 2025 | 10.9% | -12.2% | -8.2% | 3.9% | 4.3% | 16.8% | -1.6% | -10.5% | 27.4% | 13.9% | 8.4% | 1.9% |
| 2024 | 1.4% | 22.9% | 2.3% | -3.7% | 8.5% | 9.7% | -10.1% | -6.9% | 2.4% | -10.1% | -3.6% | -6.9% |
| 2023 | 14.5% | 4.4% | 5.8% | -8.0% | 18.2% | 8.4% | 4.9% | 1.0% | -9.4% | -4.4% | 13.4% | 8.2% |
| 2022 | -12.2% | -2.7% | -1.8% | -16.3% | 6.5% | -22.4% | 16.5% | -11.0% | -12.9% | 7.8% | 24.4% | -11.1% |
| 2021 | 12.0% | 22.5% | 13.0% | -0.7% | 4.3% | 3.1% | -1.7% | -3.3% | -4.7% | 6.2% | 7.9% | 6.9% |
| 2020 | -5.0% | 0.5% | -21.2% | 8.4% | 13.5% | 7.6% | 6.4% | -3.9% | -3.5% | -0.4% | 39.7% | 4.6% |
| 2019 | 19.4% | -1.4% | 3.4% | 11.1% | -11.8% | 16.1% | 9.9% | -2.3% | 3.9% | 8.7% | 7.1% | 5.4% |
| 2018 | 4.9% | 7.6% | -3.4% | -10.7% | 2.6% | -9.0% | 5.3% | -11.1% | -10.2% | -14.9% | 14.0% | -12.2% |
| 2017 | 6.1% | 6.1% | 7.4% | 4.4% | 13.2% | -10.0% | 7.3% | 2.1% | 15.4% | 8.3% | -6.3% | -3.1% |