Applied Materials, Inc. (AMAT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -2.4%
- 3M
- -26.2%
- YTD
- +75.7%
- 1Y
- +135.6%
- 3Y
- +51.4%
- 5Y
- +27.9%
Loading 10-year price history...
AMAT Historical Performance
AMAT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -37.5%
- 2003 annual price return
- +60.5%
- 2004 annual price return
- -22.6%
- 2005 annual price return
- +6.7%
- 2006 annual price return
- +0.7%
- 2007 annual price return
- -3.6%
- 2008 annual price return
- -41.8%
- 2009 annual price return
- +30.6%
- 2010 annual price return
- -1.7%
- 2011 annual price return
- -23.8%
- 2012 annual price return
- +6.9%
- 2013 annual price return
- +49.3%
- 2014 annual price return
- +42.0%
- 2015 annual price return
- -25.2%
- 2016 annual price return
- +74.7%
- 2017 annual price return
- +60.1%
- 2018 annual price return
- -38.3%
- 2019 annual price return
- +82.3%
- 2020 annual price return
- +38.7%
- 2021 annual price return
- +81.1%
- 2022 annual price return
- -39.1%
- 2023 annual price return
- +67.5%
- 2024 annual price return
- +5.4%
- 2025 annual price return
- +56.8%
- 2026 annual price return
- +88.8%
AMAT Stock Price Trajectory (1980–2026)
As of September 23, 2026, Applied Materials, Inc. (AMAT) trades at $472.46, representing a +135.6% return over the past year. The stock has delivered a +247.4% total return over five years (+27.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $739.67 on June 30, 2026. From this peak, AMAT has corrected -36.1%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LRCX (+135.2% 1Y), KLAC (+75.8% 1Y), and ASML (+82.5% 1Y), AMAT has outperformed the peer group average. Compare AMAT vs LRCX →
AMAT Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 457.90 | 472.48 | 453.50 | 472.46 | 5.72M | +1.77% |
| 2026-09-21 | 455.96 | 468.51 | 452.65 | 464.24 | 9.15M | +4.42% |
| 2026-09-18 | 421.19 | 444.95 | 420.00 | 444.57 | 14.01M | +6.51% |
| 2026-09-17 | 427.57 | 428.54 | 413.56 | 417.40 | 6.80M | +0.49% |
| 2026-09-16 | 430.00 | 430.74 | 411.51 | 415.38 | 5.46M | -1.37% |
| 2026-09-15 | 429.85 | 429.96 | 416.76 | 421.17 | 5.59M | -0.72% |
| 2026-09-14 | 422.20 | 432.51 | 419.60 | 424.21 | 7.89M | -7.07% |
| 2026-09-11 | 461.19 | 464.57 | 452.70 | 456.49 | 4.26M | +0.55% |
| 2026-09-10 | 455.40 | 460.86 | 450.56 | 454.01 | 4.83M | -3.17% |
| 2026-09-09 | 466.66 | 474.04 | 463.78 | 468.85 | 3.80M | -0.83% |
| 2026-09-08 | 464.35 | 472.84 | 458.15 | 472.79 | 6.26M | +3.98% |
| 2026-09-04 | 452.50 | 460.20 | 443.36 | 454.71 | 5.97M | +4.31% |
| 2026-09-03 | 432.42 | 437.14 | 426.14 | 435.91 | 5.97M | -0.58% |
| 2026-09-02 | 443.50 | 443.50 | 433.57 | 438.46 | 6.17M | -0.77% |
| 2026-09-01 | 450.80 | 451.45 | 438.83 | 441.85 | 7.10M | -3.61% |
| 2026-08-31 | 462.41 | 465.90 | 453.91 | 458.39 | 5.85M | -0.71% |
| 2026-08-28 | 477.96 | 477.96 | 460.54 | 461.67 | 6.38M | -4.29% |
| 2026-08-27 | 481.50 | 484.98 | 471.00 | 482.36 | 5.99M | +0.54% |
| 2026-08-26 | 479.21 | 480.67 | 472.44 | 479.76 | 5.07M | -0.06% |
| 2026-08-25 | 490.20 | 492.30 | 475.88 | 480.04 | 5.05M | -0.86% |
| 2026-08-24 | 481.88 | 489.74 | 473.67 | 484.19 | 9.27M | -1.65% |
| 2026-08-21 | 503.00 | 503.50 | 483.13 | 492.32 | 5.53M | -0.78% |
| 2026-08-20 | 489.58 | 499.89 | 487.47 | 496.21 | 6.60M | +0.01% |
| 2026-08-19 | 508.41 | 513.48 | 488.55 | 496.17 | 6.57M | -3.53% |
| 2026-08-18 | 507.37 | 516.83 | 497.73 | 514.33 | 8.61M | -3.92% |
| 2026-08-17 | 518.00 | 539.81 | 515.12 | 535.31 | 9.62M | +5.55% |
| 2026-08-14 | 499.40 | 523.00 | 497.10 | 507.18 | 13.13M | -5.12% |
| 2026-08-13 | 548.81 | 563.76 | 531.79 | 534.54 | 12.96M | -2.48% |
| 2026-08-12 | 548.00 | 553.75 | 544.90 | 548.15 | 7.50M | +4.29% |
| 2026-08-11 | 539.99 | 539.99 | 522.66 | 525.61 | 6.97M | +0.67% |
| 2026-08-10 | 555.00 | 555.32 | 521.57 | 522.12 | 7.02M | -3.16% |
| 2026-08-07 | 539.59 | 545.94 | 528.00 | 539.14 | 4.56M | +2.21% |
| 2026-08-06 | 525.34 | 539.50 | 511.05 | 527.48 | 4.17M | -1.27% |
| 2026-08-05 | 544.51 | 554.08 | 530.57 | 534.24 | 5.36M | -2.26% |
| 2026-08-04 | 544.65 | 549.67 | 535.55 | 546.62 | 7.97M | +5.48% |
| 2026-08-03 | 498.86 | 519.50 | 491.68 | 518.21 | 5.98M | +2.08% |
| 2026-07-31 | 531.69 | 536.54 | 502.91 | 507.67 | 7.41M | +1.18% |
| 2026-07-30 | 482.48 | 508.54 | 476.12 | 501.77 | 12.17M | +14.97% |
| 2026-07-29 | 463.42 | 475.00 | 436.33 | 436.45 | 10.17M | -8.40% |
| 2026-07-28 | 490.92 | 495.00 | 467.01 | 476.46 | 9.89M | -7.82% |
| 2026-07-27 | 539.54 | 548.55 | 493.64 | 516.89 | 8.01M | -3.61% |
| 2026-07-24 | 556.21 | 562.80 | 530.01 | 536.25 | 6.26M | -4.72% |
| 2026-07-23 | 548.97 | 576.49 | 547.39 | 562.80 | 5.71M | +1.60% |
| 2026-07-22 | 544.30 | 563.34 | 543.18 | 553.92 | 4.96M | -1.88% |
| 2026-07-21 | 564.95 | 572.50 | 552.00 | 564.55 | 7.64M | +7.39% |
| 2026-07-20 | 545.63 | 554.99 | 522.96 | 525.70 | 6.56M | -0.75% |
| 2026-07-17 | 532.40 | 551.18 | 513.22 | 529.66 | 10.33M | -5.57% |
| 2026-07-16 | 562.54 | 591.09 | 557.27 | 560.93 | 8.41M | -3.19% |
| 2026-07-15 | 610.38 | 611.72 | 557.16 | 579.43 | 8.17M | -2.73% |
| 2026-07-14 | 613.90 | 614.14 | 584.00 | 595.70 | 6.51M | +3.53% |
AMAT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
AMAT Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AMAT — Frequently Asked Questions
Quick answers to the most common questions about buying AMAT stock.
How has AMAT stock performed recently?
AMAT returned +135.6% over the past year, beating its 5-year annualized CAGR of +27.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AMAT's all-time high price?
Applied Materials, Inc. reached $739.67 on 2026-06-30. The 52-week high is $739.67. Current 1-year return of +135.6% 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 1980-2026, downloadable in CSV format.