Applied Materials, Inc. (AMAT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
AMAT Stock Price Trajectory (2011–2026)
As of March 1, 2026, Applied Materials, Inc. (AMAT) trades at $372.30, representing a +135.5% return over the past year. The stock has delivered a +24.9% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $395.95 on February 25, 2026. From this peak, AMAT has corrected -6.0%, currently trading 64% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ASML (+104.6% 1Y), LRCX (+204.8% 1Y), and ACMR (+114.6% 1Y), AMAT has underperformed the peer group average. Compare AMAT vs ASML →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 366.00 | 378.58 | 365.61 | 372.30 | 372 | -0.91% |
| 2026-02-26 | 390.70 | 393.47 | 366.54 | 375.72 | 375 | -4.87% |
| 2026-02-25 | 385.00 | 395.95 | 384.00 | 394.95 | 394 | +4.50% |
| 2026-02-24 | 376.59 | 380.51 | 368.00 | 377.93 | 377 | +1.17% |
| 2026-02-23 | 372.40 | 378.86 | 369.68 | 373.55 | 373 | -0.49% |
| 2026-02-20 | 366.26 | 377.11 | 366.26 | 375.38 | 375 | +1.50% |
| 2026-02-19 | 362.44 | 370.03 | 360.40 | 369.83 | 6.64M | +0.14% |
| 2026-02-18 | 362.00 | 374.00 | 359.26 | 369.30 | 8.78M | +4.71% |
| 2026-02-17 | 351.72 | 352.90 | 349.74 | 352.68 | 337K | -0.63% |
| 2026-02-13 | 364.95 | 376.32 | 353.26 | 354.91 | 15.70M | +8.08% |
| 2026-02-12 | 339.88 | 341.07 | 325.56 | 328.39 | 9.60M | -3.38% |
| 2026-02-11 | 337.91 | 344.34 | 330.89 | 339.88 | 7.16M | +3.29% |
| 2026-02-10 | 329.86 | 334.61 | 321.52 | 329.07 | 6.78M | -0.45% |
| 2026-02-09 | 317.56 | 332.40 | 316.10 | 330.57 | 7.46M | +2.50% |
| 2026-02-06 | 309.41 | 324.40 | 308.30 | 322.51 | 8.33M | +6.09% |
| 2026-02-05 | 300.07 | 304.35 | 292.32 | 303.99 | 8.50M | +2.15% |
| 2026-02-04 | 323.99 | 323.99 | 287.49 | 297.60 | 14.71M | -6.61% |
| 2026-02-03 | 336.94 | 338.44 | 311.95 | 318.67 | 10.69M | -2.96% |
| 2026-02-02 | 320.60 | 330.44 | 319.85 | 328.40 | 7.40M | +1.89% |
| 2026-01-30 | 332.93 | 340.95 | 321.54 | 322.32 | 9.81M | -5.57% |
| 2026-01-29 | 340.74 | 344.60 | 328.88 | 341.34 | 7.35M | +1.36% |
| 2026-01-28 | 341.93 | 344.04 | 332.96 | 336.75 | 8.45M | +1.21% |
| 2026-01-27 | 324.45 | 336.47 | 323.29 | 332.71 | 8.01M | +4.15% |
| 2026-01-26 | 322.00 | 322.00 | 316.57 | 319.46 | 4.78M | -0.91% |
| 2026-01-24 | 318.98 | 323.64 | 311.07 | 322.38 | 6.02M | 0.00% |
| 2026-01-23 | 318.98 | 323.64 | 311.07 | 322.38 | 6.20M | +1.13% |
| 2026-01-22 | 332.99 | 333.03 | 317.46 | 318.79 | 6.01M | -1.98% |
| 2026-01-21 | 319.48 | 328.69 | 316.91 | 325.24 | 7.89M | +2.20% |
| 2026-01-20 | 316.10 | 324.49 | 315.70 | 318.23 | 9.38M | -2.68% |
| 2026-01-16 | 325.72 | 330.19 | 320.17 | 327.01 | 11.40M | +2.49% |
See AMAT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AMAT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare AMAT vs NVDA
See how AMAT stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has AMAT stock performed recently?
AMAT returned +135.5% over the past year, beating its 5-year annualized CAGR of +24.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AMAT's all-time high price?
Applied Materials, Inc. reached $395.95 on 2026-02-25. The 52-week high is $395.95. Current 1-year return of +135.5% 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 2011-2026, downloadable in CSV format.