Applied Materials, Inc. (AMAT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +49.2%
- 3M
- +76.6%
- YTD
- +129.5%
- 1Y
- +257.0%
- 3Y
- +64.5%
- 5Y
- +36.3%
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
- +38.5%
AMAT Stock Price Trajectory (1980–2026)
As of June 21, 2026, Applied Materials, Inc. (AMAT) trades at $617.11, representing a +257.0% return over the past year. The stock has delivered a +375.6% total return over five years (+36.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $638.90 on June 18, 2026. From this peak, AMAT has corrected -3.4%, currently trading 94% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers LRCX (+321.8% 1Y), KLAC (+197.9% 1Y), and ASML (+153.4% 1Y), AMAT has underperformed the peer group average. Compare AMAT vs LRCX →
AMAT Historical Price Data · from 1980
Rows 1–50 of 11,713| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 622.52 | 638.90 | 612.50 | 617.11 | 14.00M | +4.08% |
| 2026-06-17 | 592.01 | 623.35 | 590.83 | 592.92 | 10.97M | +4.35% |
| 2026-06-16 | 581.99 | 600.91 | 568.06 | 568.23 | 10.25M | -3.00% |
| 2026-06-15 | 589.99 | 599.52 | 580.51 | 585.78 | 3.88M | +3.27% |
| 2026-06-12 | 548.62 | 569.92 | 544.07 | 567.25 | 7.46M | +2.64% |
| 2026-06-11 | 522.10 | 557.61 | 519.95 | 552.64 | 12.17M | +11.19% |
| 2026-06-10 | 502.02 | 534.44 | 494.88 | 497.01 | 10.62M | -0.44% |
| 2026-06-09 | 503.01 | 525.98 | 466.51 | 499.21 | 11.05M | +1.43% |
| 2026-06-08 | 474.88 | 497.71 | 471.12 | 492.17 | 9.06M | +8.64% |
| 2026-06-05 | 479.72 | 484.56 | 452.91 | 453.01 | 10.92M | -9.71% |
| 2026-06-04 | 485.65 | 510.75 | 480.11 | 501.70 | 6.48M | +0.19% |
| 2026-06-03 | 487.95 | 508.26 | 487.42 | 500.77 | 8.23M | +2.19% |
| 2026-06-02 | 466.77 | 491.31 | 461.45 | 490.05 | 9.26M | +6.96% |
| 2026-06-01 | 442.03 | 463.88 | 438.22 | 458.17 | 5.85M | +1.80% |
| 2026-05-29 | 452.77 | 460.46 | 445.91 | 450.06 | 6.19M | +0.08% |
| 2026-05-28 | 446.13 | 457.68 | 438.25 | 449.68 | 5.60M | +0.32% |
| 2026-05-27 | 461.00 | 462.40 | 441.12 | 448.25 | 4.76M | -1.48% |
| 2026-05-26 | 444.74 | 456.77 | 438.00 | 454.97 | 7.33M | +5.28% |
| 2026-05-22 | 433.59 | 438.13 | 430.29 | 432.16 | 4.48M | +1.12% |
| 2026-05-21 | 424.19 | 430.97 | 421.61 | 427.36 | 5.65M | +0.12% |
| 2026-05-20 | 416.44 | 427.44 | 415.88 | 426.85 | 6.55M | +4.90% |
| 2026-05-19 | 404.37 | 415.46 | 397.37 | 406.91 | 7.62M | -1.61% |
| 2026-05-18 | 441.71 | 441.71 | 408.09 | 413.57 | 8.22M | -5.28% |
| 2026-05-15 | 429.24 | 444.50 | 425.02 | 436.62 | 12.19M | -0.89% |
| 2026-05-14 | 443.46 | 448.45 | 438.00 | 440.56 | 11.97M | +0.90% |
| 2026-05-13 | 435.64 | 440.50 | 422.30 | 436.61 | 5.75M | +1.25% |
| 2026-05-12 | 434.10 | 435.00 | 416.56 | 431.20 | 6.83M | -2.80% |
| 2026-05-11 | 439.25 | 448.45 | 437.27 | 443.62 | 2.73M | +1.90% |
| 2026-05-08 | 423.11 | 438.00 | 417.90 | 435.36 | 6.96M | +6.05% |
| 2026-05-07 | 426.36 | 427.43 | 406.11 | 410.52 | 6.03M | -4.22% |
| 2026-05-06 | 421.00 | 432.81 | 417.75 | 428.62 | 7.18M | +4.33% |
| 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% |
Full Stock Analysis
Deep dive into AMAT consensus models and risk factors.
Should I Buy AMAT?
Wall Street verdict, signals, and target summaries.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +257.0% over the past year, beating its 5-year annualized CAGR of +36.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AMAT's all-time high price?
Applied Materials, Inc. reached $638.90 on 2026-06-18. The 52-week high is $638.90. Current 1-year return of +257.0% 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.