Applied Materials, Inc. (AMAT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -37.3%
- 3M
- -36.9%
- YTD
- +23.7%
- 1Y
- +42.5%
- 3Y
- +33.3%
- 5Y
- +16.8%
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
- +88.6%
AMAT Stock Price Trajectory (1980–2026)
As of November 7, 2026, Applied Materials, Inc. (AMAT) trades at $332.72, representing a +42.5% return over the past year. The stock has delivered a +122.3% total return over five years (+16.8% 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 -55.0%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers LRCX (+23.6% 1Y), KLAC (+14.8% 1Y), and ASML (+38.4% 1Y), AMAT has outperformed the peer group average. Compare AMAT vs LRCX →
AMAT Historical Price Data · from 1980
Rows 1–50 of 11,810| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 346.15 | 348.71 | 329.29 | 332.71 | 9.38M | +4.22% |
| 2026-11-05 | 347.60 | 349.99 | 317.00 | 319.25 | 16.94M | -13.58% |
| 2026-11-04 | 373.43 | 383.65 | 362.93 | 369.40 | 7.91M | -3.28% |
| 2026-11-03 | 387.07 | 390.00 | 378.72 | 381.92 | 5.59M | +1.97% |
| 2026-11-02 | 395.27 | 399.19 | 373.25 | 374.53 | 7.84M | -3.99% |
| 2026-10-30 | 396.79 | 405.20 | 382.62 | 390.09 | 10.28M | -7.49% |
| 2026-10-29 | 411.85 | 426.52 | 409.89 | 421.66 | 6.70M | +1.36% |
| 2026-10-28 | 402.67 | 421.83 | 401.44 | 416.00 | 7.10M | +5.07% |
| 2026-10-27 | 391.43 | 398.95 | 385.31 | 395.93 | 6.39M | +2.15% |
| 2026-10-26 | 380.25 | 393.18 | 378.20 | 387.59 | 6.14M | +2.74% |
| 2026-10-23 | 375.66 | 384.33 | 372.80 | 377.24 | 6.92M | +0.44% |
| 2026-10-22 | 383.32 | 389.82 | 375.16 | 375.58 | 13.02M | -8.16% |
| 2026-10-21 | 410.64 | 414.00 | 406.19 | 408.94 | 6.31M | +0.98% |
| 2026-10-20 | 405.56 | 412.46 | 399.03 | 404.98 | 6.86M | -1.97% |
| 2026-10-19 | 425.60 | 427.66 | 412.69 | 413.11 | 6.76M | +0.93% |
| 2026-10-16 | 420.26 | 426.81 | 407.26 | 409.29 | 8.55M | -4.82% |
| 2026-10-15 | 431.72 | 434.56 | 418.24 | 430.01 | 12.17M | -3.72% |
| 2026-10-14 | 454.14 | 459.48 | 445.54 | 446.63 | 8.51M | -3.79% |
| 2026-10-13 | 485.40 | 485.63 | 452.81 | 464.24 | 10.88M | -6.69% |
| 2026-10-12 | 501.02 | 501.46 | 491.83 | 497.53 | 4.18M | -1.87% |
| 2026-10-09 | 518.38 | 519.71 | 504.80 | 507.03 | 3.34M | -0.50% |
| 2026-10-08 | 509.94 | 523.34 | 502.65 | 509.57 | 6.77M | -2.13% |
| 2026-10-07 | 516.91 | 524.93 | 514.01 | 520.65 | 3.78M | -1.81% |
| 2026-10-06 | 546.00 | 546.00 | 526.52 | 530.27 | 4.88M | -2.21% |
| 2026-10-05 | 540.99 | 545.81 | 533.59 | 542.28 | 4.65M | +0.41% |
| 2026-10-02 | 543.21 | 547.25 | 535.10 | 540.04 | 6.08M | +2.03% |
| 2026-10-01 | 516.65 | 533.88 | 515.51 | 529.30 | 6.09M | +3.50% |
| 2026-09-30 | 513.82 | 515.42 | 506.78 | 511.38 | 6.27M | -0.12% |
| 2026-09-29 | 504.71 | 513.28 | 499.17 | 512.01 | 7.16M | +5.19% |
| 2026-09-28 | 482.20 | 487.45 | 471.38 | 486.76 | 6.09M | +0.36% |
| 2026-09-25 | 478.89 | 487.68 | 476.36 | 485.00 | 5.21M | +2.27% |
| 2026-09-24 | 463.79 | 474.80 | 460.55 | 474.25 | 4.17M | -0.03% |
| 2026-09-23 | 471.23 | 474.90 | 461.00 | 474.38 | 4.59M | +0.41% |
| 2026-09-22 | 457.90 | 472.49 | 453.34 | 472.46 | 5.81M | +1.77% |
| 2026-09-21 | 455.95 | 468.51 | 452.66 | 464.24 | 9.49M | +4.42% |
| 2026-09-18 | 421.69 | 445.00 | 420.00 | 444.57 | 14.30M | +6.51% |
| 2026-09-17 | 427.58 | 428.54 | 413.56 | 417.40 | 6.93M | +0.49% |
| 2026-09-16 | 429.73 | 430.74 | 411.51 | 415.38 | 5.51M | -1.37% |
| 2026-09-15 | 429.85 | 429.99 | 416.76 | 421.17 | 5.64M | -0.72% |
| 2026-09-14 | 422.20 | 432.51 | 419.60 | 424.21 | 8.06M | -7.07% |
| 2026-09-11 | 461.19 | 464.57 | 452.70 | 456.49 | 4.32M | +0.55% |
| 2026-09-10 | 455.40 | 460.86 | 450.56 | 454.01 | 4.84M | -3.17% |
| 2026-09-09 | 466.66 | 474.04 | 463.78 | 468.85 | 3.95M | -0.83% |
| 2026-09-08 | 464.02 | 472.89 | 458.15 | 472.79 | 6.31M | +3.98% |
| 2026-09-04 | 452.50 | 460.20 | 443.36 | 454.71 | 6.02M | +4.31% |
| 2026-09-03 | 432.42 | 437.14 | 426.13 | 435.91 | 6.00M | -0.58% |
| 2026-09-02 | 443.50 | 443.50 | 433.57 | 438.46 | 6.52M | -0.77% |
| 2026-09-01 | 450.72 | 451.45 | 438.83 | 441.85 | 7.15M | -3.61% |
| 2026-08-31 | 462.41 | 465.90 | 453.91 | 458.39 | 6.18M | -0.71% |
| 2026-08-28 | 476.26 | 477.97 | 460.51 | 461.67 | 6.53M | -4.29% |
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 +42.5% over the past year, beating its 5-year annualized CAGR of +16.8%. The stock trades below 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 +42.5% 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.