Applied Materials, Inc. (AMAT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AMAT Historical Performance
Short-Term Returns
AMAT Stock Price Trajectory (2011–2026)
As of May 6, 2026, Applied Materials, Inc. (AMAT) trades at $410.82, representing a +165.7% return over the past year. The stock has delivered a +220.5% total return over five years (+25.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $420.50 on April 24, 2026. From this peak, AMAT has corrected -2.3%, currently trading 51% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LRCX (+273.2% 1Y), KLAC (+150.0% 1Y), and ASML (+111.2% 1Y), AMAT has underperformed the peer group average. Compare AMAT vs LRCX →
AMAT Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 401.53 | 414.50 | 400.25 | 410.82 | 5.79M | +4.97% |
| 2026-05-04 | 386.66 | 401.00 | 385.65 | 391.38 | 2.73M | +0.59% |
| 2026-05-01 | 389.45 | 398.63 | 386.20 | 389.08 | 4.54M | -1.37% |
| 2026-04-30 | 385.54 | 395.89 | 384.56 | 394.49 | 5.12M | +3.11% |
| 2026-04-29 | 383.87 | 386.00 | 377.07 | 382.59 | 4.98M | +0.45% |
| 2026-04-28 | 386.00 | 390.07 | 377.80 | 380.86 | 10.20M | -5.93% |
| 2026-04-27 | 416.00 | 417.00 | 398.00 | 404.86 | 5.03M | -2.94% |
| 2026-04-24 | 413.85 | 420.50 | 410.33 | 417.11 | 6.12M | +3.27% |
| 2026-04-23 | 406.17 | 413.82 | 397.14 | 403.91 | 4.37M | +0.11% |
| 2026-04-22 | 400.00 | 404.12 | 391.26 | 403.48 | 5.20M | +2.32% |
| 2026-04-21 | 393.00 | 397.51 | 391.14 | 394.33 | 5.36M | +0.69% |
| 2026-04-20 | 397.72 | 398.47 | 390.38 | 391.62 | 3.37M | -1.34% |
| 2026-04-17 | 397.75 | 400.50 | 390.40 | 396.94 | 5.98M | +1.84% |
| 2026-04-16 | 389.20 | 393.51 | 384.33 | 389.77 | 5.10M | -1.14% |
| 2026-04-15 | 391.19 | 394.61 | 379.68 | 394.26 | 5.79M | -0.35% |
| 2026-04-14 | 400.82 | 401.05 | 391.01 | 395.64 | 4.96M | -0.02% |
| 2026-04-13 | 397.85 | 400.50 | 389.59 | 395.73 | 5.08M | -0.94% |
| 2026-04-10 | 402.50 | 407.29 | 399.01 | 399.50 | 6.13M | +0.42% |
| 2026-04-09 | 385.80 | 398.74 | 385.13 | 397.81 | 5.10M | +3.13% |
| 2026-04-08 | 377.78 | 389.29 | 377.78 | 385.72 | 7.05M | +8.87% |
| 2026-04-07 | 348.14 | 356.00 | 345.50 | 354.31 | 3.67M | +0.48% |
| 2026-04-06 | 351.02 | 353.50 | 345.83 | 352.62 | 2.41M | +1.19% |
| 2026-04-02 | 338.00 | 354.31 | 337.25 | 348.47 | 4.25M | -1.51% |
| 2026-04-01 | 345.29 | 359.00 | 341.43 | 353.80 | 5.97M | +3.51% |
| 2026-03-31 | 328.82 | 342.06 | 325.46 | 341.79 | 8.21M | +5.78% |
| 2026-03-30 | 343.99 | 344.54 | 320.69 | 323.12 | 6.10M | -4.17% |
| 2026-03-27 | 337.16 | 345.69 | 334.34 | 337.17 | 5.95M | -0.41% |
| 2026-03-26 | 358.37 | 358.70 | 337.55 | 338.55 | 8.74M | -8.34% |
| 2026-03-25 | 370.50 | 375.68 | 360.66 | 369.34 | 5.04M | -1.24% |
| 2026-03-24 | 358.16 | 379.99 | 358.00 | 373.99 | 6.05M | +3.37% |
Full AMAT Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy AMAT Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See AMAT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AMAT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AMAT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonAMAT — Frequently Asked Questions
Quick answers to the most common questions about buying AMAT stock.
How has AMAT stock performed recently?
AMAT returned +165.7% over the past year, beating its 5-year annualized CAGR of +25.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AMAT's all-time high price?
Applied Materials, Inc. reached $420.50 on 2026-04-24. The 52-week high is $420.50. Current 1-year return of +165.7% places the stock closer to historical peaks.
Where can I download AMAT historical price data?
This page provides AMAT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.