AMAT
Applied Materials, Inc.
$413.57
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $441.31 | $413.57 | 8.24M |
| May 15, 2026 | $428.42 | $436.62 | 12.77M |
| May 14, 2026 | $443.34 | $440.56 | 14.94M |
| May 13, 2026 | $435.91 | $436.61 | 7.84M |
| May 12, 2026 | $436.80 | $431.20 | 9.32M |
| May 11, 2026 | $439.25 | $443.62 | 8.32M |
| May 08, 2026 | $423.11 | $435.44 | 8.17M |
| May 07, 2026 | $426.36 | $410.64 | 7.74M |
| May 06, 2026 | $421.00 | $428.62 | 7.24M |
| May 05, 2026 | $404.39 | $410.82 | 6.32M |
| May 04, 2026 | $387.16 | $391.38 | 5.06M |
| May 01, 2026 | $389.45 | $389.08 | 4.59M |
| Apr 30, 2026 | $385.54 | $394.49 | 7.05M |
| Apr 29, 2026 | $383.87 | $382.59 | 5.12M |
| Apr 28, 2026 | $386.00 | $381.11 | 10.40M |
| Apr 27, 2026 | $416.00 | $404.86 | 5.66M |
| Apr 24, 2026 | $412.50 | $417.04 | 6.16M |
| Apr 23, 2026 | $406.17 | $403.91 | 4.42M |
| Apr 22, 2026 | $399.87 | $403.48 | 5.27M |
| Apr 21, 2026 | $393.00 | $394.33 | 5.41M |
| Apr 20, 2026 | $397.60 | $391.62 | 3.75M |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $413.57