The closing price for Applied Materials (AMAT) this year is $507.18, yesterday. It is up 90.4% for the year. The latest price is $507.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 14 2026 | $498.44 | $523.00 | $497.10 | $507.18 | 12,513,552 |
August 13 2026 | $548.81 | $563.76 | $531.79 | $534.54 | 12,795,200 |
August 12 2026 | $548.00 | $553.75 | $544.90 | $548.15 | 6,916,400 |
August 11 2026 | $539.99 | $539.99 | $522.66 | $525.61 | 6,967,900 |
August 10 2026 | $555.00 | $555.10 | $521.57 | $522.12 | 7,003,003 |
August 07 2026 | $539.59 | $545.94 | $528.00 | $539.14 | 4,551,600 |
August 06 2026 | $525.34 | $539.50 | $511.05 | $527.48 | 4,173,200 |
August 05 2026 | $544.51 | $554.08 | $530.57 | $534.24 | 5,358,100 |
August 04 2026 | $544.65 | $549.67 | $535.55 | $546.62 | 7,971,700 |
August 03 2026 | $498.86 | $519.50 | $491.68 | $518.21 | 5,978,900 |
July 31 2026 | $531.69 | $536.54 | $502.91 | $507.67 | 7,411,500 |
July 30 2026 | $482.48 | $508.54 | $476.12 | $501.77 | 12,166,300 |
July 29 2026 | $463.42 | $475.00 | $436.33 | $436.45 | 10,166,900 |
July 28 2026 | $490.92 | $495.00 | $467.01 | $476.46 | 9,891,300 |
July 27 2026 | $539.54 | $548.55 | $493.64 | $516.89 | 8,011,400 |
July 24 2026 | $556.21 | $562.80 | $530.01 | $536.25 | 6,262,200 |
July 23 2026 | $548.97 | $576.49 | $547.39 | $562.80 | 5,706,400 |
July 22 2026 | $544.31 | $563.34 | $543.18 | $553.92 | 4,963,500 |
July 21 2026 | $564.95 | $572.50 | $552.00 | $564.55 | 7,636,381 |
July 20 2026 | $545.63 | $554.99 | $522.96 | $525.70 | 6,558,316 |
July 17 2026 | $532.40 | $551.18 | $513.22 | $529.66 | 10,326,500 |
July 16 2026 | $562.54 | $591.09 | $557.27 | $560.93 | 8,406,100 |
July 15 2026 | $610.38 | $611.72 | $557.16 | $579.43 | 8,168,200 |
July 14 2026 | $613.90 | $614.14 | $584.00 | $595.70 | 6,513,900 |
July 13 2026 | $582.01 | $590.02 | $568.15 | $575.39 | 7,561,700 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.