MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMAT — Applied Materials Inc
NasdaqApplied Materials Inc
$529.20
+17.82(+3.48%)
- O
- 516.65
- H
- 533.88
- L
- 515.51
- V
- 6.04M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$529.20
Period Return+290.38%
Period High$739.67
Period Low$132.80
Avg Daily Volume7.72M
Total Trading Days365
AMAT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $516.65 | $533.88 | $515.51 | $529.20 | +$17.82 | +3.48% | 6,040,559 | $528.24 | $515.51 $533.88 |
| Sep 30, 2026 | $513.82 | $515.42 | $506.78 | $511.38 | $-0.63 | -0.12% | 6,265,869 | $511.24 | $506.78 $515.42 |
| Sep 29, 2026 | $504.71 | $513.28 | $499.17 | $512.01 | +$25.25 | +5.19% | 7,161,243 | $507.24 | $499.17 $513.28 |
| Sep 28, 2026 | $482.20 | $487.45 | $471.38 | $486.76 | +$1.76 | +0.36% | 6,092,092 | $482.54 | $471.38 $487.45 |
| Sep 25, 2026 | $478.89 | $487.68 | $476.36 | $485.00 | +$10.75 | +2.27% | 5,206,496 | $483.68 | $476.36 $487.68 |
| Sep 24, 2026 | $463.79 | $474.80 | $460.55 | $474.25 | $-0.13 | -0.03% | 4,165,370 | $469.46 | $460.55 $474.80 |
| Sep 23, 2026 | $471.23 | $474.90 | $461.00 | $474.38 | +$1.92 | +0.41% | 4,591,336 | $471.26 | $461.00 $474.90 |
| Sep 22, 2026 | $457.90 | $472.49 | $453.34 | $472.46 | +$8.22 | +1.77% | 5,807,681 | $468.15 | $453.34 $472.49 |
| Sep 21, 2026 | $455.95 | $468.51 | $452.66 | $464.24 | +$19.67 | +4.42% | 9,491,073 | $461.49 | $452.66 $468.51 |
| Sep 18, 2026 | $421.69 | $445.00 | $420.00 | $444.57 | +$27.17 | +6.51% | 14,302,927 | $438.86 | $420.00 $445.00 |
| Sep 17, 2026 | $427.58 | $428.54 | $413.56 | $417.40 | +$2.02 | +0.49% | 6,929,256 | $417.63 | $413.56 $428.54 |
| Sep 16, 2026 | $429.73 | $430.74 | $411.51 | $415.38 | $-5.79 | -1.37% | 5,511,016 | $418.27 | $411.51 $430.74 |
| Sep 15, 2026 | $429.85 | $429.99 | $416.76 | $421.17 | $-3.04 | -0.72% | 5,581,381 | $420.68 | $416.76 $429.99 |
| Sep 14, 2026 | $422.20 | $432.51 | $419.60 | $424.21 | $-32.28 | -7.07% | 7,899,587 | $425.89 | $419.60 $432.51 |
| Sep 11, 2026 | $461.19 | $464.57 | $452.70 | $456.49 | +$2.48 | +0.55% | 4,317,379 | $458.64 | $452.70 $464.57 |
| Sep 10, 2026 | $455.40 | $460.86 | $450.56 | $454.01 | $-14.84 | -3.17% | 4,844,231 | $455.70 | $450.56 $460.86 |
| Sep 9, 2026 | $466.66 | $474.04 | $463.78 | $468.85 | $-3.94 | -0.83% | 3,945,492 | $468.12 | $463.78 $474.04 |
| Sep 8, 2026 | $464.02 | $472.89 | $458.15 | $472.79 | +$18.08 | +3.98% | 6,312,985 | $469.32 | $458.15 $472.89 |
| Sep 4, 2026 | $452.50 | $460.20 | $443.36 | $454.71 | +$18.80 | +4.31% | 6,016,831 | $454.31 | $443.36 $460.20 |
| Sep 3, 2026 | $432.42 | $437.14 | $426.13 | $435.91 | $-2.55 | -0.58% | 6,004,465 | $433.91 | $426.13 $437.14 |
| Sep 2, 2026 | $443.50 | $443.50 | $433.57 | $438.46 | $-3.39 | -0.77% | 6,077,489 | $438.48 | $433.57 $443.50 |
| Sep 1, 2026 | $450.72 | $451.45 | $438.83 | $441.85 | $-16.54 | -3.61% | 7,150,154 | $442.77 | $438.83 $451.45 |
| Aug 31, 2026 | $462.41 | $465.90 | $453.91 | $458.39 | $-3.28 | -0.71% | 6,179,894 | $458.17 | $453.91 $465.90 |
| Aug 28, 2026 | $476.26 | $477.97 | $460.51 | $461.67 | $-20.69 | -4.29% | 6,531,804 | $465.72 | $460.51 $477.97 |
| Aug 27, 2026 | $481.50 | $484.98 | $471.00 | $482.36 | +$2.60 | +0.54% | 6,290,728 | $478.55 | $471.00 $484.98 |
| Aug 26, 2026 | $479.74 | $480.67 | $472.40 | $479.76 | $-0.28 | -0.06% | 5,192,989 | $478.98 | $472.40 $480.67 |
| Aug 25, 2026 | $490.06 | $492.30 | $475.88 | $480.04 | $-4.15 | -0.86% | 5,193,986 | $481.74 | $475.88 $492.30 |
| Aug 24, 2026 | $481.88 | $489.74 | $473.67 | $484.19 | $-8.13 | -1.65% | 9,268,259 | $483.25 | $473.67 $489.74 |
| Aug 21, 2026 | $503.00 | $503.50 | $483.13 | $492.32 | $-3.89 | -0.78% | 5,533,479 | $491.42 | $483.13 $503.50 |
| Aug 20, 2026 | $489.58 | $499.89 | $487.47 | $496.21 | +$0.04 | +0.01% | 6,164,861 | $494.13 | $487.47 $499.89 |