Comparing Back to the side-by-side chart ↗
Applied Materials Inc (AMAT) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 52 out of 100 (momentum 35 · quality 78 · valuation 30), as of 2026-10-31.
- Signal: Widest analyst gap — 43% off its high — yet the $660 consensus implies +56.5%. (as of 2026-10-29)
- Trend: Applied Materials Inc trades 8.3% below its 50-day and 5.0% below its 200-day moving average. (as of 2026-10-29)
- Index seat: Rubin Build-Out 100
Applied Materials makes the machines that build up and shape material on a silicon wafer: deposition tools that lay down thin films, etch tools that carve patterns into them, chemical mechanical planarization tools that flatten each layer, plus metrology, inspection, ion implantation and packaging equipment. It also runs a services arm that keeps installed fabs running and upgraded.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AMAT overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 398.19 | 405.20 | 382.62 | 390.09 | -7.49% | 10,250,544 |
| 2026-10-29 | 411.85 | 426.52 | 409.89 | 421.66 | +1.36% | 6,701,600 |
| 2026-10-28 | 402.67 | 421.83 | 401.44 | 416.00 | +5.07% | 7,099,600 |
| 2026-10-27 | 391.43 | 398.95 | 385.31 | 395.93 | +2.15% | 6,383,100 |
| 2026-10-26 | 380.25 | 393.18 | 378.20 | 387.59 | +2.74% | 6,143,400 |
| 2026-10-23 | 375.66 | 384.33 | 372.80 | 377.24 | +0.44% | 6,913,400 |
| 2026-10-22 | 383.32 | 389.82 | 375.16 | 375.58 | -8.16% | 13,021,000 |
| 2026-10-21 | 410.64 | 414.00 | 406.19 | 408.94 | +0.98% | 6,313,100 |
| 2026-10-20 | 405.56 | 412.46 | 399.03 | 404.98 | -1.97% | 6,856,500 |
| 2026-10-19 | 425.60 | 427.66 | 412.69 | 413.11 | +0.93% | 6,750,300 |
| 2026-10-16 | 420.26 | 426.81 | 407.26 | 409.29 | -4.82% | 8,551,500 |
| 2026-10-15 | 431.72 | 434.56 | 418.24 | 430.01 | -3.72% | 12,167,300 |
| 2026-10-14 | 454.14 | 459.48 | 445.54 | 446.63 | -3.79% | 8,508,100 |
| 2026-10-13 | 485.40 | 485.63 | 452.81 | 464.24 | -6.69% | 10,876,600 |
| 2026-10-12 | 501.02 | 501.46 | 491.83 | 497.53 | -1.87% | 4,169,800 |
| 2026-10-09 | 518.38 | 519.71 | 504.80 | 507.03 | -0.50% | 3,339,100 |
| 2026-10-08 | 509.94 | 523.34 | 502.65 | 509.57 | -2.13% | 6,767,300 |
| 2026-10-07 | 516.91 | 524.93 | 514.01 | 520.65 | -1.81% | 3,776,200 |
| 2026-10-06 | 546.00 | 546.00 | 526.52 | 530.27 | -2.21% | 4,876,100 |
| 2026-10-05 | 540.99 | 545.81 | 533.59 | 542.28 | +0.41% | 4,644,000 |
| 2026-10-02 | 543.21 | 547.25 | 535.10 | 540.04 | +2.03% | 6,074,600 |
| 2026-10-01 | 516.65 | 533.88 | 515.51 | 529.30 | +3.50% | 6,079,500 |
| 2026-09-30 | 513.82 | 515.42 | 506.78 | 511.38 | -0.12% | 6,265,900 |
| 2026-09-29 | 504.71 | 513.28 | 499.17 | 512.01 | +5.19% | 7,161,200 |
| 2026-09-28 | 482.20 | 487.45 | 471.38 | 486.76 | +0.36% | 6,092,100 |
| 2026-09-25 | 478.89 | 487.68 | 476.36 | 485.00 | +2.27% | 5,201,600 |
| 2026-09-24 | 463.79 | 474.80 | 460.55 | 474.25 | -0.03% | 4,159,900 |
| 2026-09-23 | 471.23 | 474.90 | 461.00 | 474.38 | +0.41% | 4,585,600 |
| 2026-09-22 | 457.90 | 472.49 | 453.34 | 472.46 | +1.77% | 5,807,700 |
| 2026-09-21 | 455.95 | 468.51 | 452.66 | 464.24 | +4.42% | 9,491,100 |
| 2026-09-18 | 421.69 | 445.00 | 420.00 | 444.57 | +6.51% | 14,302,900 |
| 2026-09-17 | 427.58 | 428.54 | 413.56 | 417.40 | +0.49% | 6,929,300 |
| 2026-09-16 | 429.73 | 430.74 | 411.51 | 415.38 | -1.37% | 5,511,000 |
| 2026-09-15 | 429.85 | 429.99 | 416.76 | 421.17 | -0.72% | 5,630,600 |
| 2026-09-14 | 422.20 | 432.51 | 419.60 | 424.21 | -7.07% | 8,056,600 |
| 2026-09-11 | 461.19 | 464.57 | 452.70 | 456.49 | +0.55% | 4,313,100 |
| 2026-09-10 | 455.40 | 460.86 | 450.56 | 454.01 | -3.17% | 4,837,400 |
| 2026-09-09 | 466.66 | 474.04 | 463.78 | 468.85 | -0.83% | 3,936,600 |
| 2026-09-08 | 464.02 | 472.89 | 458.15 | 472.79 | +3.98% | 6,304,600 |
| 2026-09-04 | 452.50 | 460.20 | 443.36 | 454.71 | +4.31% | 6,009,400 |
| 2026-09-03 | 432.42 | 437.14 | 426.13 | 435.91 | -0.58% | 5,999,200 |
| 2026-09-02 | 443.50 | 443.50 | 433.57 | 438.46 | -0.77% | 6,518,400 |
| 2026-09-01 | 450.72 | 451.45 | 438.83 | 441.85 | -3.61% | 7,142,500 |
| 2026-08-31 | 462.41 | 465.90 | 453.91 | 458.39 | -0.71% | 6,174,000 |
| 2026-08-28 | 476.26 | 477.97 | 460.51 | 461.67 | -4.29% | 6,524,800 |
| 2026-08-27 | 481.50 | 484.98 | 471.00 | 482.36 | +0.54% | 6,285,600 |
| 2026-08-26 | 479.74 | 480.67 | 472.40 | 479.76 | -0.06% | 5,193,000 |
| 2026-08-25 | 490.06 | 492.30 | 475.88 | 480.04 | -0.86% | 5,185,200 |
| 2026-08-24 | 481.88 | 489.74 | 473.67 | 484.19 | -1.65% | 9,264,700 |
| 2026-08-21 | 503.00 | 503.50 | 483.13 | 492.32 | -0.78% | 5,526,800 |
| 2026-08-20 | 489.58 | 499.89 | 487.47 | 496.21 | +0.01% | 6,604,500 |
| 2026-08-19 | 508.41 | 513.48 | 488.55 | 496.17 | -3.53% | 6,571,200 |
| 2026-08-18 | 507.37 | 516.83 | 497.73 | 514.33 | -3.92% | 8,611,900 |
| 2026-08-17 | 518.00 | 539.81 | 515.12 | 535.31 | +5.55% | 9,624,100 |
| 2026-08-14 | 499.40 | 523.00 | 497.10 | 507.18 | -5.12% | 13,132,300 |
| 2026-08-13 | 548.81 | 563.76 | 531.79 | 534.54 | -2.48% | 12,963,300 |
| 2026-08-12 | 548.00 | 553.75 | 544.90 | 548.15 | +4.29% | 7,495,000 |
| 2026-08-11 | 539.99 | 539.99 | 522.66 | 525.61 | +0.67% | 6,973,800 |
| 2026-08-10 | 555.00 | 555.32 | 521.57 | 522.12 | -3.16% | 7,019,400 |
| 2026-08-07 | 539.59 | 545.94 | 528.00 | 539.14 | +2.21% | 4,555,000 |
| 2026-08-06 | 525.34 | 539.50 | 511.05 | 527.48 | -1.27% | 4,173,200 |
| 2026-08-05 | 544.51 | 554.08 | 530.57 | 534.24 | -2.26% | 5,358,100 |
| 2026-08-04 | 544.65 | 549.67 | 535.55 | 546.62 | +5.48% | 7,971,700 |
| 2026-08-03 | 498.86 | 519.50 | 491.68 | 518.21 | +2.08% | 5,978,900 |
| 2026-07-31 | 531.69 | 536.54 | 502.91 | 507.67 | +1.18% | 7,411,500 |
| 2026-07-30 | 482.48 | 508.54 | 476.12 | 501.77 | +14.97% | 12,166,300 |
| 2026-07-29 | 463.42 | 475.00 | 436.33 | 436.45 | -8.40% | 10,166,900 |
| 2026-07-28 | 490.92 | 495.00 | 467.01 | 476.46 | -7.82% | 9,891,300 |
| 2026-07-27 | 539.54 | 548.55 | 493.64 | 516.89 | -3.61% | 8,011,400 |
| 2026-07-24 | 556.21 | 562.80 | 530.01 | 536.25 | -4.72% | 6,262,200 |
| 2026-07-23 | 548.97 | 576.49 | 547.39 | 562.80 | +1.60% | 5,706,400 |
| 2026-07-22 | 544.31 | 563.34 | 543.18 | 553.92 | -1.88% | 4,963,500 |
| 2026-07-21 | 564.95 | 572.50 | 552.00 | 564.55 | +7.39% | 7,636,381 |
| 2026-07-20 | 545.63 | 554.99 | 522.96 | 525.70 | -0.75% | 6,558,316 |
| 2026-07-17 | 532.40 | 551.18 | 513.22 | 529.66 | -5.57% | 10,326,500 |
| 2026-07-16 | 562.54 | 591.09 | 557.27 | 560.93 | -3.19% | 8,406,100 |
| 2026-07-15 | 610.38 | 611.72 | 557.16 | 579.43 | -2.73% | 8,168,200 |
| 2026-07-14 | 613.90 | 614.14 | 584.00 | 595.70 | +3.53% | 6,513,900 |
| 2026-07-13 | 582.01 | 590.02 | 568.15 | 575.39 | -4.50% | 7,561,700 |
| 2026-07-10 | 578.24 | 609.22 | 573.39 | 602.50 | +2.35% | 6,279,300 |
| 2026-07-09 | 627.31 | 629.98 | 585.45 | 588.66 | +3.18% | 14,418,000 |
| 2026-07-08 | 547.10 | 578.14 | 546.18 | 570.50 | +2.89% | 7,535,700 |
| 2026-07-07 | 545.35 | 558.28 | 527.63 | 554.50 | -6.46% | 12,552,400 |
| 2026-07-06 | 627.76 | 629.00 | 591.68 | 592.79 | -1.70% | 8,622,800 |
| 2026-07-02 | 656.69 | 657.00 | 581.90 | 603.04 | -7.35% | 15,071,700 |
| 2026-07-01 | 668.41 | 693.78 | 639.06 | 650.91 | -9.97% | 16,089,200 |
| 2026-06-30 | 697.50 | 739.67 | 696.00 | 723.00 | +4.08% | 16,461,200 |
| 2026-06-29 | 635.43 | 708.99 | 632.11 | 694.64 | +10.82% | 14,165,300 |
| 2026-06-26 | 642.76 | 660.19 | 622.00 | 626.84 | -6.16% | 28,138,600 |
| 2026-06-25 | 637.74 | 669.22 | 609.70 | 668.00 | +13.42% | 16,477,800 |
| 2026-06-24 | 585.24 | 594.27 | 569.49 | 588.97 | +0.53% | 10,726,700 |
| 2026-06-23 | 581.93 | 592.50 | 573.51 | 585.88 | -8.48% | 12,035,100 |
| 2026-06-22 | 626.22 | 641.18 | 620.69 | 640.18 | +3.74% | 10,737,300 |
| 2026-06-18 | 622.52 | 638.90 | 612.50 | 617.11 | +4.08% | 16,781,200 |
| 2026-06-17 | 592.02 | 623.35 | 590.83 | 592.92 | +4.35% | 11,045,500 |
| 2026-06-16 | 581.99 | 600.91 | 567.65 | 568.23 | -3.00% | 10,906,100 |
| 2026-06-15 | 589.98 | 599.62 | 580.51 | 585.78 | +3.27% | 11,664,400 |
| 2026-06-12 | 548.62 | 569.95 | 544.07 | 567.25 | +2.64% | 8,055,800 |
| 2026-06-11 | 522.49 | 557.62 | 519.90 | 552.64 | +11.19% | 12,427,700 |
| 2026-06-10 | 502.79 | 534.44 | 494.88 | 497.01 | -0.44% | 11,393,800 |
| 2026-06-09 | 501.72 | 525.98 | 466.51 | 499.21 | +1.43% | 11,731,700 |
| 2026-06-08 | 476.00 | 497.71 | 471.12 | 492.17 | +8.64% | 9,726,900 |
| 2026-06-05 | 479.71 | 484.90 | 452.91 | 453.01 | -9.71% | 11,909,400 |
| 2026-06-04 | 485.66 | 510.75 | 480.11 | 501.70 | +0.19% | 6,729,000 |
| 2026-06-03 | 487.95 | 508.26 | 487.36 | 500.77 | +2.19% | 8,964,900 |
| 2026-06-02 | 465.30 | 491.51 | 461.45 | 490.05 | +6.96% | 10,440,700 |
| 2026-06-01 | 444.54 | 463.88 | 438.22 | 458.17 | +1.80% | 6,613,700 |
| 2026-05-29 | 452.77 | 460.46 | 445.70 | 450.06 | +0.08% | 8,546,800 |
| 2026-05-28 | 446.13 | 457.68 | 438.25 | 449.68 | +0.32% | 5,675,600 |
| 2026-05-27 | 461.22 | 462.40 | 441.12 | 448.25 | -1.46% | 5,047,600 |
| 2026-05-26 | 444.74 | 456.78 | 438.00 | 454.89 | +5.26% | 8,044,400 |
| 2026-05-22 | 434.35 | 438.13 | 430.29 | 432.16 | +1.12% | 4,889,300 |
| 2026-05-21 | 424.19 | 430.98 | 421.61 | 427.36 | +0.12% | 5,682,900 |
| 2026-05-20 | 416.45 | 427.50 | 415.85 | 426.85 | +4.90% | 6,888,400 |
| 2026-05-19 | 404.37 | 415.46 | 397.37 | 406.91 | -1.61% | 8,418,700 |
| 2026-05-18 | 441.31 | 441.71 | 408.09 | 413.57 | -5.28% | 8,265,000 |
| 2026-05-15 | 428.42 | 444.50 | 421.56 | 436.62 | -0.89% | 12,768,700 |
| 2026-05-14 | 443.34 | 448.45 | 438.00 | 440.56 | +0.90% | 14,936,200 |
| 2026-05-13 | 435.91 | 440.50 | 422.30 | 436.61 | +1.25% | 7,839,400 |
| 2026-05-12 | 436.80 | 437.05 | 416.56 | 431.20 | -2.80% | 9,319,400 |
| 2026-05-11 | 439.25 | 448.45 | 437.27 | 443.62 | +1.88% | 8,324,000 |
| 2026-05-08 | 423.11 | 438.04 | 417.90 | 435.44 | +6.04% | 8,165,200 |
| 2026-05-07 | 426.36 | 427.70 | 406.01 | 410.64 | -4.19% | 7,741,800 |
| 2026-05-06 | 421.00 | 432.81 | 417.75 | 428.62 | +4.33% | 7,241,200 |
| 2026-05-05 | 404.39 | 414.50 | 400.25 | 410.82 | +4.97% | 6,321,100 |
| 2026-05-04 | 387.16 | 401.00 | 385.65 | 391.38 | +0.59% | 5,062,300 |
| 2026-05-01 | 389.45 | 398.64 | 386.20 | 389.08 | -1.37% | 4,586,500 |
| 2026-04-30 | 385.54 | 396.01 | 384.56 | 394.49 | +3.11% | 7,050,000 |
| 2026-04-29 | 383.87 | 386.01 | 377.07 | 382.59 | +0.39% | 5,116,400 |
| 2026-04-28 | 386.00 | 390.07 | 377.80 | 381.11 | -5.87% | 10,396,200 |
| 2026-04-27 | 416.00 | 417.00 | 398.00 | 404.86 | -2.92% | 5,663,400 |
| 2026-04-24 | 412.50 | 420.50 | 410.31 | 417.04 | +3.25% | 6,159,600 |
| 2026-04-23 | 406.17 | 413.82 | 397.14 | 403.91 | +0.11% | 4,420,800 |
| 2026-04-22 | 399.87 | 404.08 | 391.26 | 403.48 | +2.32% | 5,268,100 |
| 2026-04-21 | 393.00 | 397.51 | 391.06 | 394.33 | +0.69% | 5,414,900 |
| 2026-04-20 | 397.60 | 398.49 | 390.38 | 391.62 | -1.34% | 3,747,500 |
| 2026-04-17 | 397.75 | 400.50 | 390.41 | 396.94 | +1.81% | 6,017,900 |
| 2026-04-16 | 388.95 | 393.51 | 384.30 | 389.90 | -1.11% | 5,113,000 |
| 2026-04-15 | 389.21 | 394.61 | 379.68 | 394.26 | -0.35% | 5,925,100 |
| 2026-04-14 | 400.00 | 401.05 | 391.01 | 395.64 | -0.02% | 5,353,200 |
| 2026-04-13 | 397.85 | 400.50 | 389.59 | 395.73 | -0.94% | 5,246,600 |
| 2026-04-10 | 402.50 | 407.29 | 398.98 | 399.49 | +0.42% | 6,399,900 |
| 2026-04-09 | 385.25 | 398.74 | 385.13 | 397.81 | +3.13% | 5,373,600 |
| 2026-04-08 | 378.89 | 389.30 | 377.78 | 385.72 | +8.87% | 7,628,500 |
| 2026-04-07 | 348.15 | 356.00 | 345.50 | 354.31 | +0.48% | 4,024,800 |
| 2026-04-06 | 351.02 | 353.50 | 345.83 | 352.62 | +1.19% | 2,505,500 |
| 2026-04-02 | 338.00 | 354.31 | 337.25 | 348.47 | -1.51% | 4,269,400 |
| 2026-04-01 | 345.29 | 359.00 | 341.43 | 353.80 | +3.51% | 5,974,800 |
| 2026-03-31 | 328.83 | 342.06 | 325.46 | 341.79 | +5.78% | 8,335,600 |
| 2026-03-30 | 344.00 | 344.54 | 320.69 | 323.12 | -4.17% | 6,568,100 |
| 2026-03-27 | 337.63 | 345.69 | 334.34 | 337.17 | -0.41% | 5,984,800 |
| 2026-03-26 | 358.37 | 359.48 | 337.53 | 338.55 | -8.34% | 9,261,000 |
| 2026-03-25 | 371.00 | 375.68 | 360.66 | 369.34 | -1.24% | 5,052,000 |
| 2026-03-24 | 358.16 | 379.99 | 358.00 | 373.99 | +3.37% | 6,406,200 |
| 2026-03-23 | 367.82 | 374.25 | 361.45 | 361.79 | +1.32% | 6,490,700 |
| 2026-03-20 | 359.77 | 362.00 | 346.66 | 357.06 | -0.04% | 17,587,900 |
| 2026-03-19 | 340.74 | 359.05 | 338.09 | 357.21 | +2.21% | 6,459,700 |
| 2026-03-18 | 353.39 | 357.86 | 349.23 | 349.47 | -0.85% | 5,170,500 |
| 2026-03-17 | 346.18 | 352.81 | 343.01 | 352.46 | +1.81% | 4,833,900 |
| 2026-03-16 | 347.70 | 350.75 | 343.57 | 346.18 | +1.36% | 4,427,000 |
| 2026-03-13 | 342.47 | 349.25 | 340.28 | 341.53 | +1.26% | 5,332,200 |
| 2026-03-12 | 344.19 | 345.48 | 334.01 | 337.27 | -3.93% | 5,978,200 |
| 2026-03-11 | 348.00 | 353.00 | 343.53 | 351.07 | +1.50% | 4,517,200 |
| 2026-03-10 | 339.85 | 355.27 | 339.00 | 345.88 | +2.05% | 6,121,075 |
| 2026-03-09 | 320.48 | 339.16 | 316.66 | 338.94 | +4.37% | 9,504,107 |
| 2026-03-06 | 329.52 | 341.40 | 321.74 | 324.74 | -6.29% | 8,655,200 |
| 2026-03-05 | 351.04 | 354.76 | 336.30 | 346.53 | -3.14% | 5,899,700 |
| 2026-03-04 | 359.22 | 362.34 | 350.70 | 357.76 | +1.83% | 5,980,400 |
| 2026-03-03 | 350.90 | 359.53 | 348.59 | 351.32 | -5.60% | 7,982,000 |
| 2026-03-02 | 366.58 | 373.81 | 363.28 | 372.18 | -0.03% | 5,802,100 |
| 2026-02-27 | 365.94 | 378.58 | 365.61 | 372.30 | -0.91% | 9,041,400 |
| 2026-02-26 | 391.80 | 393.47 | 366.54 | 375.72 | -4.87% | 7,717,100 |
| 2026-02-25 | 385.00 | 395.95 | 384.00 | 394.95 | +4.50% | 9,745,000 |
| 2026-02-24 | 376.59 | 380.51 | 368.00 | 377.93 | +1.17% | 5,711,800 |
| 2026-02-23 | 372.40 | 378.86 | 369.68 | 373.55 | -0.49% | 6,077,400 |
| 2026-02-20 | 366.27 | 377.11 | 366.27 | 375.38 | +1.50% | 8,178,700 |
| 2026-02-19 | 362.20 | 370.07 | 360.40 | 369.83 | +0.14% | 6,640,100 |
| 2026-02-18 | 361.63 | 374.00 | 359.26 | 369.30 | +2.83% | 8,784,300 |
| 2026-02-17 | 351.00 | 362.63 | 347.66 | 359.13 | +1.19% | 8,791,300 |
| 2026-02-13 | 364.95 | 376.32 | 353.26 | 354.91 | +8.08% | 15,706,020 |
| 2026-02-12 | 339.88 | 341.07 | 325.56 | 328.39 | -3.38% | 9,764,434 |
| 2026-02-11 | 337.90 | 344.34 | 330.89 | 339.88 | +3.29% | 7,160,914 |
| 2026-02-10 | 329.86 | 334.61 | 321.52 | 329.07 | -0.45% | 6,785,829 |
| 2026-02-09 | 317.56 | 332.40 | 316.10 | 330.57 | +2.50% | 7,458,948 |
| 2026-02-06 | 309.41 | 324.40 | 308.30 | 322.51 | +6.09% | 8,344,434 |
| 2026-02-05 | 300.07 | 304.35 | 292.32 | 303.99 | +2.15% | 8,514,321 |
| 2026-02-04 | 323.99 | 323.99 | 287.49 | 297.60 | -6.61% | 14,719,410 |
| 2026-02-03 | 336.94 | 338.44 | 311.95 | 318.67 | -2.96% | 10,697,030 |
| 2026-02-02 | 320.60 | 330.44 | 319.85 | 328.40 | +1.89% | 7,409,582 |
| 2026-01-30 | 332.93 | 340.95 | 321.54 | 322.32 | -5.57% | 9,814,060 |
| 2026-01-29 | 340.74 | 344.60 | 328.88 | 341.34 | +1.36% | 7,350,542 |
| 2026-01-28 | 341.93 | 344.04 | 332.96 | 336.75 | +1.21% | 8,470,041 |
| 2026-01-27 | 324.44 | 336.47 | 323.29 | 332.71 | +4.15% | 8,032,954 |
| 2026-01-26 | 322.00 | 322.00 | 316.57 | 319.46 | -0.91% | 4,777,183 |
| 2026-01-23 | 318.98 | 323.64 | 311.07 | 322.38 | +1.13% | 6,200,984 |
| 2026-01-22 | 332.99 | 333.03 | 317.46 | 318.79 | -1.98% | 6,036,095 |
| 2026-01-21 | 319.48 | 328.69 | 316.91 | 325.24 | +2.20% | 7,913,957 |
| 2026-01-20 | 316.10 | 324.49 | 315.70 | 318.23 | -2.68% | 9,387,315 |
| 2026-01-16 | 325.71 | 330.19 | 320.17 | 327.01 | +2.49% | 11,399,270 |
| 2026-01-15 | 328.08 | 331.00 | 318.83 | 319.08 | +5.69% | 11,262,840 |
| 2026-01-14 | 301.47 | 301.94 | 297.00 | 301.89 | -0.98% | 6,545,166 |
| 2026-01-13 | 307.06 | 310.64 | 302.59 | 304.87 | -0.77% | 7,146,521 |
| 2026-01-12 | 301.71 | 309.50 | 300.58 | 307.24 | +2.01% | 6,612,806 |
| 2026-01-09 | 288.40 | 302.78 | 286.50 | 301.18 | +6.94% | 9,427,640 |
| 2026-01-08 | 290.70 | 291.92 | 279.45 | 281.64 | -3.61% | 5,500,686 |
| 2026-01-07 | 292.00 | 295.25 | 290.00 | 292.20 | -1.29% | 6,148,356 |
| 2026-01-06 | 285.43 | 298.22 | 285.43 | 296.01 | +4.11% | 7,237,927 |
| 2026-01-05 | 276.12 | 287.74 | 276.12 | 284.32 | +5.75% | 10,398,710 |
| 2026-01-02 | 267.08 | 271.23 | 265.10 | 268.87 | +4.62% | 7,553,217 |
| 2025-12-31 | 261.47 | 261.83 | 255.96 | 256.99 | -1.15% | 3,025,778 |
| 2025-12-30 | 264.19 | 265.01 | 259.78 | 259.97 | -1.17% | 2,185,127 |
| 2025-12-29 | 260.82 | 264.65 | 260.00 | 263.05 | +0.44% | 2,601,560 |
| 2025-12-26 | 261.84 | 262.94 | 260.20 | 261.90 | +0.43% | 1,836,042 |
| 2025-12-24 | 260.23 | 261.48 | 259.33 | 260.78 | +0.21% | 1,279,508 |
| 2025-12-23 | 258.16 | 260.45 | 257.88 | 260.23 | +0.47% | 3,791,496 |
| 2025-12-22 | 262.83 | 262.83 | 257.60 | 259.01 | +1.01% | 4,181,985 |
| 2025-12-19 | 255.71 | 261.32 | 253.58 | 256.41 | +1.15% | 25,749,750 |
| 2025-12-18 | 259.09 | 260.82 | 252.22 | 253.50 | +2.11% | 8,741,172 |
| 2025-12-17 | 258.16 | 260.10 | 246.92 | 248.27 | -4.08% | 7,855,446 |
| 2025-12-16 | 259.79 | 261.58 | 255.30 | 258.84 | -0.93% | 5,859,741 |
| 2025-12-15 | 263.43 | 265.69 | 259.79 | 261.27 | +0.79% | 6,405,964 |
| 2025-12-12 | 267.26 | 269.71 | 257.13 | 259.21 | -4.04% | 6,739,294 |
| 2025-12-11 | 271.22 | 271.99 | 262.83 | 270.11 | -1.83% | 7,061,221 |
| 2025-12-10 | 266.77 | 276.10 | 265.86 | 275.15 | +3.00% | 6,244,572 |
| 2025-12-09 | 266.07 | 268.71 | 264.73 | 267.14 | -0.38% | 4,062,592 |
| 2025-12-08 | 269.50 | 272.16 | 266.54 | 268.16 | +0.06% | 5,338,147 |
| 2025-12-05 | 269.79 | 273.59 | 267.36 | 268.00 | -0.53% | 5,373,412 |
| 2025-12-04 | 268.33 | 272.76 | 266.00 | 269.44 | +0.30% | 6,348,761 |
| 2025-12-03 | 265.30 | 269.15 | 259.71 | 268.63 | +1.24% | 7,999,577 |
| 2025-12-02 | 255.63 | 267.05 | 255.63 | 265.33 | +4.15% | 9,196,769 |
| 2025-12-01 | 250.23 | 255.79 | 248.53 | 254.75 | +0.99% | 6,194,250 |
| 2025-11-28 | 250.79 | 252.48 | 247.85 | 252.25 | +0.91% | 2,916,230 |
| 2025-11-26 | 242.83 | 252.66 | 242.83 | 249.97 | +3.10% | 8,791,060 |
| 2025-11-25 | 237.55 | 244.62 | 233.13 | 242.46 | +5.00% | 8,330,341 |
| 2025-11-24 | 222.86 | 233.20 | 222.86 | 230.91 | +3.08% | 8,806,555 |
| 2025-11-21 | 219.20 | 228.16 | 215.50 | 224.00 | +1.71% | 8,596,770 |
| 2025-11-20 | 238.78 | 240.76 | 218.96 | 220.23 | -6.34% | 9,263,965 |
| 2025-11-19 | 227.29 | 235.91 | 226.50 | 235.13 | +4.45% | 8,870,502 |
| 2025-11-18 | 226.48 | 227.62 | 219.42 | 225.12 | -1.57% | 12,167,360 |
| 2025-11-17 | 224.20 | 231.71 | 223.25 | 228.71 | +1.19% | 8,713,644 |
| 2025-11-14 | 203.75 | 226.16 | 203.40 | 226.01 | +1.25% | 15,254,390 |
| 2025-11-13 | 227.39 | 229.00 | 219.63 | 223.23 | -3.25% | 13,465,860 |
| 2025-11-12 | 231.23 | 231.84 | 228.90 | 230.73 | +0.90% | 5,955,373 |
| 2025-11-11 | 232.57 | 233.25 | 227.00 | 228.67 | -2.73% | 6,237,600 |
| 2025-11-10 | 236.23 | 236.54 | 232.06 | 235.08 | +2.18% | 7,673,744 |
| 2025-11-07 | 232.26 | 232.52 | 223.38 | 230.07 | -1.48% | 6,892,795 |
| 2025-11-06 | 240.77 | 240.77 | 232.93 | 233.53 | -3.06% | 9,278,439 |
| 2025-11-05 | 230.19 | 241.91 | 230.10 | 240.89 | +4.65% | 7,230,832 |
| 2025-11-04 | 231.42 | 236.97 | 229.77 | 230.19 | -3.16% | 6,896,422 |
| 2025-11-03 | 235.67 | 239.79 | 234.00 | 237.71 | +1.98% | 6,160,630 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+22.89%). Worst month: Jul (-7.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Applied Materials Inc's (AMAT) latest close?
390.09 on 2026-10-30, from the Closelook data lake's daily price record.
What is AMAT's 52-week high and low?
739.67 high and 203.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Applied Materials Inc's strongest and weakest month historically?
Historically, AMAT's strongest calendar month has been Jun (average +22.89%) and its weakest Jul (average -7.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is Applied Materials Inc's Closelooknet score?
52 out of 100 (momentum 35 · quality 78 · valuation 30), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on AMAT?
Widest analyst gap: 43% off its high — yet the $660 consensus implies +56.5%. As of 2026-10-29. A research diary reading, not advice.
Is AMAT above its 50-day and 200-day moving averages?
Applied Materials Inc trades 8.3% below its 50-day and 5.0% below its 200-day moving average (6.3% below its 20-day). As of 2026-10-29.