institutional
AM
NYSE · AMAT
Applied Materials, Inc.
Technology · Semiconductors
$421.17
Down-$3.97 (-0.94%)
Updated Sep 16, 2026, 6:29 PM
SID Score
6.8/10
Composite research score
Smart Money
47/100
Neutral
- Market cap
- 295.46B
- P/E ratio
- 37.66
- Dividend yield
- 0.42%
- 52-week range
- $246.92 – $739.67
- Volume
- 5.64M
- Avg. volume
- 7.49M
Price performance
AMAT price history
1M range · 20 trading sessions · Daily adjusted prices
AMAT closed at $421.17 after 20 trading sessions, down 18.11% for the selected period.
- Last close
- $421.17
- Period change
- -18.11%
- Period low
- $421.17
- Period high
- $514.33
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $429.85 | $429.99 | $416.76 | $421.17 | 5.64M |
| Sep 14, 2026 | $422.20 | $432.51 | $419.60 | $424.21 | 8.06M |
| Sep 11, 2026 | $461.19 | $464.57 | $452.70 | $456.49 | 4.32M |
| Sep 10, 2026 | $455.40 | $460.86 | $450.56 | $454.01 | 4.84M |
| Sep 9, 2026 | $466.66 | $474.04 | $463.78 | $468.85 | 3.95M |
| Sep 8, 2026 | $464.02 | $472.89 | $458.1518 | $472.79 | 6.31M |
| Sep 4, 2026 | $452.50 | $460.20 | $443.36 | $454.71 | 6.02M |
| Sep 3, 2026 | $432.415 | $437.1433 | $426.13 | $435.91 | 6M |
| Sep 2, 2026 | $443.50 | $443.50 | $433.57 | $438.46 | 6.52M |
| Sep 1, 2026 | $450.72 | $451.45 | $438.83 | $441.85 | 7.15M |
| Aug 31, 2026 | $462.41 | $465.90 | $453.91 | $458.39 | 6.18M |
| Aug 28, 2026 | $476.26 | $477.965 | $460.51 | $461.67 | 6.53M |
| Aug 27, 2026 | $481.495 | $484.98 | $471.00 | $482.36 | 6.29M |
| Aug 26, 2026 | $479.74 | $480.6699 | $472.40 | $479.76 | 5.19M |
| Aug 25, 2026 | $490.06 | $492.30 | $475.88 | $480.04 | 5.19M |
| Aug 24, 2026 | $481.875 | $489.74 | $473.67 | $484.19 | 9.27M |
| Aug 21, 2026 | $503.00 | $503.50 | $483.13 | $492.32 | 5.53M |
| Aug 20, 2026 | $489.58 | $499.89 | $487.4701 | $496.21 | 6.6M |
| Aug 19, 2026 | $508.41 | $513.48 | $488.55 | $496.17 | 6.57M |
| Aug 18, 2026 | $507.37 | $516.83 | $497.73 | $514.33 | 8.61M |
Latest AMAT news
The latest Smart Investors Daily articles mentioning AMAT.
Stock researchCompany · Financials
Loading stock research…