American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Applied Materials Inc

AMAT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AMAT historical prices

$AMAT is featured in our Rob Bresnahan and Wall Street Conviction strategies.

All Strategies
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AMAT by members of U.S. Congress

Politician Type Traded
Josh Gottheimer House / D Purchase $1,001 - $15,000 Aug 06, 2026
John McGuire House / R Purchase $1,001 - $15,000 Jul 15, 2026
Jared Moskowitz House / D Purchase $1,001 - $15,000 Jul 13, 2026
Dan Newhouse House / R Sale $1,001 - $15,000 Jul 10, 2026
Jared Moskowitz House / D Purchase $1,001 - $15,000 Jun 18, 2026
Jared Moskowitz House / D Purchase $1,001 - $15,000 Jun 18, 2026
Jared Moskowitz House / D Purchase $1,001 - $15,000 Jun 18, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Jun 16, 2026
Alan Armstrong Senate / R Purchase $15,001 - $50,000 Mar 27, 2026
Ro Khanna House / D Purchase $15,001 - $50,000 Mar 10, 2026
John Boozman Senate / R Sale (Partial) $1,001 - $15,000 Feb 27, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 24, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 19, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Feb 05, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 29, 2026
Markwayne Mullin Senate / R Purchase $15,001 - $50,000 Dec 29, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 26, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 26, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 19, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 19, 2025
Dan Newhouse House / R Purchase $1,001 - $15,000 Aug 18, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Aug 04, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jul 22, 2025
Angus S. King Jr. Senate / I Purchase $1,001 - $15,000 Jul 21, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 23, 2025
Marjorie Taylor Greene House / R Purchase $1,001 - $15,000 Jun 06, 2025
Ro Khanna House / D Sale $1,001 - $15,000 May 28, 2025
Ro Khanna House / D Sale $1,001 - $15,000 May 19, 2025
Markwayne Mullin Senate / R Purchase $15,001 - $50,000 May 13, 2025
Jefferson Shreve House / R Sale $50,001 - $100,000 May 12, 2025
Jefferson Shreve House / R Sale $50,001 - $100,000 May 08, 2025
Marjorie Taylor Greene House / R Purchase $1,001 - $15,000 May 05, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 23, 2025
Jefferson Shreve House / R Purchase $50,001 - $100,000 Apr 17, 2025
John Boozman Senate / R Sale (Partial) $1,001 - $15,000 Apr 16, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Apr 11, 2025
Marjorie Taylor Greene House / R Purchase $1,001 - $15,000 Apr 09, 2025
Ro Khanna House / D Purchase $15,001 - $50,000 Apr 09, 2025
Robert Bresnahan House / R Sale $1,001 - $15,000 Apr 08, 2025
Markwayne Mullin Senate / R Sale (Partial) $50,001 - $100,000 Apr 08, 2025
John Boozman Senate / R Purchase $1,001 - $15,000 Mar 19, 2025
Marjorie Taylor Greene House / R Purchase $1,001 - $15,000 Mar 17, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Mar 13, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Mar 12, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 25, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Feb 19, 2025
Ashley Moody Senate / R Purchase $100,001 - $250,000 Jan 27, 2025
Ashley Moody Senate / R Purchase $100,001 - $250,000 Jan 22, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Jan 22, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 17, 2025
AMAT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AMAT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AMAT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AMAT holdings by institutional investors

Insider Trading

Quarterly net insider trading by AMAT's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $680,000 Jul 14, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Manufacturing Science/Technology
  • $760,000 Apr 17, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Manufacturing Science/Technology
  • $840,000 Jan 16, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Manufacturing Science/Technology
  • $860,000 Oct 16, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Manufacturing Science/Technology
  • $860,000 Jul 21, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Manufacturing Science/Technology
  • $780,000 Apr 17, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Manufacturing
  • $640,000 Jan 20, 2025 Issue: Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Manufacturing
  • $570,000 Oct 07, 2024 Issue: Manufacturing Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Taxation/Internal Revenue Code Budget/Appropriations
  • $60,000 Jul 22, 2024 Issue: Manufacturing Trade (domestic/foreign)
  • $50,000 Jan 22, 2013 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Oct 22, 2012 Issue: Trade (domestic/foreign) Energy/Nuclear Taxation/Internal Revenue Code
  • $50,000 Jul 20, 2012 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Apr 20, 2012 Issue: Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $50,000 Jan 20, 2012 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Oct 20, 2011 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Jul 19, 2011 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Apr 20, 2011 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Jan 20, 2011 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $10,000 Oct 22, 2010 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 20, 2010 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Jul 20, 2010 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $10,000 Jul 20, 2010 Issue: Taxation/Internal Revenue Code
  • $50,000 Apr 20, 2010 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $10,000 Apr 20, 2010 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 20, 2010 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $10,000 Jan 13, 2010 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 20, 2009 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $10,000 Oct 06, 2009 Issue: Taxation/Internal Revenue Code
  • $50,000 Jul 20, 2009 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $10,000 Jul 14, 2009 Issue: None
  • $50,000 Apr 20, 2009 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $10,000 Oct 14, 2008 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 21, 2008 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 08, 2008 Issue: Taxation/Internal Revenue Code
  • $100,000 Aug 14, 2006 Issue: Banking
  • $100,000 Aug 15, 2005 Issue: Banking
Revolving Door

Former government officials who have lobbied for AMAT

36 former government officials from 25 congressional offices at 7 lobbying firms have lobbied for AMAT, most recently Jul 20, 2026.

  • Alfonse D'Amato
    Chris Fish Senate EA Sen. D'Amato; DR, DD Rep. Kelly; COS Rep. Sweeney Formerly with Alfonse D'Amato · THORN RUN PARTNERS · Jul 20, 2026
  • Alberto Martinez Congress Chief of Staff to Marco Rubio Formerly Chief of Staff to Marco Rubio · CONTINENTAL STRATEGY, LLC · Jul 19, 2026
  • Cindy Hyde-Smith
    Hayes Heredia Senate Legislative Assistant to Senator Cindy Hyde-Smith Formerly with Cindy Hyde-Smith · CONTINENTAL STRATEGY, LLC · Jul 19, 2026
  • Luke Nickless House Senior Policy Advisor, Appropriations, House Committee on the Budget Formerly Senior Policy Advisor, Appropriations, House Committee on the Budget · CONTINENTAL STRATEGY, LLC · Jul 19, 2026
  • Gregory Nickerson Other Staff Dir., Ways&Means Subcom. on Select Reven. Formerly Staff Dir., Ways&Means Subcom. on Select Reven. · THE WASHINGTON TAX & PUBLIC POLICY GROUP · Jul 08, 2026
  • Daniel Coats
    Zachary Price Senate Staff Assistant to Sen. Dan Coats Formerly with Daniel Coats · THE WASHINGTON TAX & PUBLIC POLICY GROUP · Jul 08, 2026
  • Carol D. Miller
    James Pedrotti House Legislative Correspondent, Legislative Assistant, Senior Legislative Assistant, Legislative Director, Deputy Chief of Staff to Rep. Carol Miller Formerly with Carol D. Miller · THE WASHINGTON TAX & PUBLIC POLICY GROUP · Jul 08, 2026
  • Carlos Trujillo Other US OAS Ambassador Formerly US OAS Ambassador · CONTINENTAL STRATEGY, LLC · Jan 19, 2026
See all 36 on the Revolving Door dashboard
Corporate Lobbying

AMAT Estimated quarterly lobbying spending

Revenue Breakdown

AMAT Revenue by Segment or Geography

By Segment
By Geography
AMAT Income Statement
AMAT Balance Sheet
AMAT Cash Flow
U.S. Patents

New AMAT patent grants

  • Patent Title: Electrostatic chuck assembly for high temperature processes Mar. 17, 2026
  • Patent Title: Electrostatic chuck assembly for high temperature processes Mar. 10, 2026
  • Patent Title: Collimator for use in a physical vapor deposition (pvd) chamber Sep. 12, 2023
  • Patent Title: Shadow ring lift assembly Sep. 05, 2023
  • Patent Title: Shadow ring lift plate Sep. 05, 2023
  • Patent Title: Collimator for use in a physical vapor deposition (pvd) chamber Aug. 29, 2023
  • Patent Title: Live streaming camera Aug. 22, 2023
  • Patent Title: Mainframe of substrate processing system Jul. 18, 2023
  • Patent Title: Mainframe of substrate processing system Jul. 11, 2023
  • Patent Title: Confinement plate for a substrate processing chamber May. 16, 2023
  • Patent Title: Packaging insert for a process chamber component May. 02, 2023
  • Patent Title: Lift pin Mar. 14, 2023
  • Patent Title: Substrate processing system carrier Mar. 07, 2023
  • Patent Title: Confinement liner for a substrate processing chamber Feb. 28, 2023
  • Patent Title: Portion of a display panel with a graphical user interface Feb. 07, 2023
  • Patent Title: Mainframe of substrate processing system Dec. 27, 2022
  • Patent Title: Upper shield with showerhead for a process chamber Dec. 27, 2022
  • Patent Title: Mainframe of substrate processing system Dec. 20, 2022
  • Patent Title: Lower shield for a substrate processing chamber Nov. 29, 2022
  • Patent Title: Sputter target for a physical vapor deposition chamber Nov. 22, 2022
  • Patent Title: Deposition chamber showerhead Nov. 15, 2022
  • Patent Title: Showerhead reflector Oct. 18, 2022
  • Patent Title: Microwave transmission window assembly Oct. 18, 2022
  • Patent Title: Target profile for a physical vapor deposition chamber target Oct. 11, 2022
  • Patent Title: Base plate for a processing chamber substrate support Aug. 09, 2022
  • Patent Title: Compression fitting Aug. 02, 2022
  • Patent Title: Display screen or portion thereof with graphical user interface Aug. 02, 2022
  • Patent Title: Shaped electrode Jun. 28, 2022
  • Patent Title: Enclosure system shelf Jun. 14, 2022
  • Patent Title: Base plate for a processing chamber substrate support Apr. 05, 2022
  • Patent Title: Replaceable substrate carrier interfacing film Apr. 05, 2022
  • Patent Title: Apparatus and method for providing uniform flow of gas Mar. 29, 2022
  • Patent Title: Target profile for a physical vapor deposition chamber target Mar. 22, 2022
  • Patent Title: Radio frequency conduit Mar. 22, 2022
  • Patent Title: Confinement plate for a substrate processing chamber Feb. 15, 2022
  • Patent Title: Process shield for a substrate processing chamber Feb. 01, 2022
  • Patent Title: Substrate transfer blade Jan. 25, 2022
  • Patent Title: Process shield for a substrate processing chamber Jan. 18, 2022
  • Patent Title: Process shield for a substrate processing chamber Jan. 18, 2022
  • Patent Title: Target profile for a physical vapor deposition chamber target Jan. 11, 2022
  • Patent Title: Substrate transfer structure Dec. 14, 2021
  • Patent Title: Sputter target for a physical vapor deposition chamber Nov. 30, 2021
  • Patent Title: Gas distribution assembly lid Nov. 16, 2021
  • Patent Title: Deposition ring for a substrate processing chamber Oct. 26, 2021
  • Patent Title: Deposition ring for a semiconductor processing chamber Oct. 19, 2021
  • Patent Title: Deposition ring for a substrate processing chamber Oct. 19, 2021
  • Patent Title: Lower shield for a substrate processing chamber Sep. 21, 2021
  • Patent Title: Apparatus and method for providing uniform flow of gas Jun. 18, 2019
  • Patent Title: Lamp for rapid thermal processing chamber Jan. 21, 2014
  • Patent Title: Chemical mechanical polishing retaining ring Sep. 10, 2013
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to AMAT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
AMAT News

Recent insights relating to AMAT

CNBC Recommendations

Recent picks made for AMAT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AMAT

AMAT Analyst Ratings

AMAT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AMAT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AMAT stock a Buy, Sell, or Hold?

  • What is the price target for $AMAT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AMAT Top Shareholders
Shareholder
Shares Held
AMAT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AMAT stock?

  • Who owns the most shares of $AMAT stock?

  • What funds own $AMAT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AMAT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AMAT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AMAT

Applied Materials is the largest semiconductor wafer fabrication equipment manufacturer in the world. It has a broad portfolio spanning nearly every corner of the WFE ecosystem. Applied Materials holds leading market share in deposition, which entails the layering of new materials on semiconductor wafers. It is more exposed to general-purpose logic chips made at integrated device manufacturers and foundries. It counts the largest chipmakers in the world as customers, including TSMC, Intel, and Samsung.

  • Address Santa Clara, CA
  • Market Cap 374.9 billion
  • Employees 36,500
  • Industrial Classification Semiconductors & Related Devices

Applied Materials Inc (AMAT) Historical Stock Prices

Applied Materials Inc (AMAT) closed at $472.46 on September 22, 2026. Over the past year its adjusted close ranged from $198.48 to $722.23. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-4.03%
  • 3 months-19.27%
  • Year to date+84.50%
  • 1 year+136.95%
  • 3 years+255.24%
  • 5 years+249.01%
  • Max+3,057.73%
See every congressional and insider trade on the AMAT price chart

Quiver Premium charts AMAT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 457.90 472.49 453.34 472.46 472.46 5,807,681
Sep 21, 2026 455.94 468.51 452.65 464.24 464.24 9,491,072
Sep 18, 2026 421.69 445.00 420.00 444.57 444.57 14,302,926
Sep 17, 2026 427.57 428.54 413.56 417.40 417.40 6,929,255
Sep 16, 2026 429.73 430.74 411.51 415.38 415.38 5,511,015
Sep 15, 2026 429.85 429.99 416.76 421.17 421.17 5,638,863
Sep 14, 2026 422.20 432.51 419.60 424.21 424.21 8,064,762
Sep 11, 2026 461.19 464.57 452.70 456.49 456.49 4,317,585
Sep 10, 2026 455.40 460.86 450.56 454.01 454.01 4,844,231
Sep 9, 2026 466.66 474.04 463.78 468.85 468.85 3,945,491
Sep 8, 2026 464.02 472.89 458.15 472.79 472.79 6,312,985
Sep 4, 2026 452.50 460.20 443.36 454.71 454.71 6,016,831
Sep 3, 2026 432.42 437.14 426.13 435.91 435.91 6,004,455
Sep 2, 2026 443.50 443.50 433.57 438.46 438.46 6,523,059
Sep 1, 2026 450.72 451.45 438.83 441.85 441.85 7,150,153
Aug 31, 2026 462.41 465.90 453.91 458.39 458.39 6,177,322
Aug 28, 2026 476.26 477.96 460.51 461.67 461.67 6,531,804
Aug 27, 2026 481.50 484.98 471.00 482.36 482.36 6,290,727
Aug 26, 2026 479.74 480.67 472.40 479.76 479.76 5,192,988
Aug 25, 2026 490.06 492.30 475.88 480.04 480.04 5,193,985
Aug 24, 2026 481.88 489.74 473.67 484.19 484.19 9,268,259
Aug 21, 2026 503.00 503.50 483.13 492.32 492.32 5,533,479
Aug 20, 2026$0.53 dividend 489.58 499.89 487.47 496.21 496.21 6,604,475
Aug 19, 2026 508.41 513.48 488.55 496.17 495.64 6,571,244
Aug 18, 2026 507.37 516.83 497.73 514.33 513.78 8,611,917
Aug 17, 2026 518.00 539.81 515.12 535.31 534.74 9,624,104
Aug 14, 2026 499.40 523.00 497.10 507.18 506.64 13,132,344
Aug 13, 2026 548.81 563.75 531.79 534.54 533.97 12,963,253
Aug 12, 2026 548.00 553.75 544.89 548.15 547.57 7,495,034
Aug 11, 2026 539.99 539.99 522.65 525.61 525.05 6,973,829
Aug 10, 2026 555.00 555.32 521.57 522.12 521.56 7,019,379
Aug 7, 2026 539.59 545.94 528.00 539.14 538.57 4,555,017
Aug 6, 2026 525.34 539.50 511.05 527.48 526.92 4,173,206
Aug 5, 2026 544.50 554.08 530.57 534.24 533.67 5,358,120
Aug 4, 2026 544.65 549.67 535.55 546.62 546.04 7,971,702
Aug 3, 2026 498.86 519.50 491.68 518.21 517.66 5,978,907
Jul 31, 2026 531.69 536.54 502.91 507.67 507.13 7,411,547
Jul 30, 2026 482.48 508.54 476.12 501.77 501.24 12,166,310
Jul 29, 2026 463.42 475.00 436.33 436.45 435.98 10,166,927
Jul 28, 2026 490.92 495.00 467.01 476.46 475.95 9,891,288
Jul 27, 2026 539.54 548.55 493.64 516.89 516.34 8,011,383
Jul 24, 2026 556.21 562.80 530.01 536.25 535.68 6,262,153
Jul 23, 2026 548.97 576.49 547.39 562.80 562.20 5,706,355
Jul 22, 2026 544.30 563.34 543.18 553.92 553.33 4,963,482
Jul 21, 2026 564.95 572.50 552.00 564.55 563.95 7,636,381
Jul 20, 2026 545.63 554.99 522.96 525.70 525.14 6,558,316
Jul 17, 2026 532.40 551.18 513.22 529.66 529.10 10,326,483
Jul 16, 2026 562.54 591.09 557.27 560.93 560.33 8,406,098
Jul 15, 2026 610.38 611.72 557.16 579.43 578.81 8,168,229
Jul 14, 2026 613.90 614.13 584.00 595.70 595.06 6,513,928
Jul 13, 2026 582.01 590.02 568.15 575.39 574.78 7,561,666
Jul 10, 2026 578.24 609.22 573.39 602.50 601.86 6,279,311
Jul 9, 2026 627.30 629.98 585.45 588.66 588.03 14,417,965
Jul 8, 2026 547.10 578.14 546.18 570.50 569.89 7,535,701
Jul 7, 2026 545.35 558.28 527.63 554.50 553.91 12,552,356
Jul 6, 2026 627.75 629.00 591.68 592.79 592.16 8,622,756
Jul 2, 2026 656.69 657.00 581.90 603.04 602.40 15,096,149
Jul 1, 2026 668.40 693.78 639.06 650.91 650.22 16,089,190
Jun 30, 2026 697.50 739.67 696.00 723.00 722.23 16,461,221
Jun 29, 2026 635.43 708.99 632.11 694.64 693.90 14,165,300
Jun 26, 2026 642.76 660.19 622.00 626.84 626.17 28,138,620
Jun 25, 2026 637.74 669.22 609.70 668.00 667.29 16,508,296
Jun 24, 2026 585.24 594.26 569.49 588.97 588.34 10,726,663
Jun 23, 2026 581.92 592.50 573.51 585.88 585.25 12,035,065
Jun 22, 2026 626.22 641.18 620.68 640.18 639.50 10,737,316
Jun 18, 2026 622.52 638.90 612.50 617.11 616.45 16,781,180
Jun 17, 2026 592.01 623.35 590.83 592.92 592.29 11,045,453
Jun 16, 2026 581.99 600.91 567.65 568.23 567.62 10,906,131
Jun 15, 2026 589.98 599.62 580.51 585.78 585.15 11,664,375
Jun 12, 2026 548.62 569.95 544.07 567.25 566.64 8,064,479
Jun 11, 2026 522.49 557.62 519.90 552.64 552.05 12,427,690
Jun 10, 2026 502.79 534.44 494.88 497.01 496.48 11,393,843
Jun 9, 2026 501.72 525.98 466.51 499.21 498.68 11,731,669
Jun 8, 2026 476.00 497.71 471.12 492.17 491.64 9,726,918
Jun 5, 2026 479.71 484.90 452.90 453.01 452.53 11,909,363
Jun 4, 2026 485.65 510.75 480.11 501.70 501.17 6,728,982
Jun 3, 2026 487.95 508.26 487.36 500.77 500.24 8,964,923
Jun 2, 2026 465.30 491.51 461.45 490.05 489.53 10,440,669
Jun 1, 2026 444.54 463.88 438.22 458.17 457.68 6,613,740
May 29, 2026 452.77 460.46 445.70 450.06 449.58 8,549,508
May 28, 2026 446.13 457.68 438.25 449.68 449.20 5,675,579
May 27, 2026 461.21 462.40 441.12 448.25 447.77 5,053,494
May 26, 2026 444.74 456.78 438.00 454.89 454.40 8,052,479
May 22, 2026 434.35 438.12 430.29 432.16 431.70 4,892,619
May 21, 2026$0.53 dividend 424.19 430.98 421.61 427.36 426.90 5,682,855
May 20, 2026 416.44 427.50 415.85 426.85 425.87 6,888,397
May 19, 2026 404.37 415.46 397.37 406.91 405.97 8,418,715
May 18, 2026 441.31 441.71 408.09 413.57 412.62 8,264,953
May 15, 2026 428.42 444.50 421.56 436.62 435.61 12,768,709
May 14, 2026 443.33 448.45 438.00 440.56 439.55 14,936,202
May 13, 2026 435.91 440.50 422.30 436.61 435.60 7,839,354
May 12, 2026 436.80 437.05 416.56 431.20 430.21 9,319,351
May 11, 2026 439.25 448.45 437.27 443.62 442.60 8,324,011
May 8, 2026 423.11 438.04 417.90 435.44 434.44 8,165,197
May 7, 2026 426.36 427.70 406.01 410.64 409.69 7,741,791
May 6, 2026 421.00 432.81 417.75 428.62 427.63 7,241,179
May 5, 2026 404.39 414.50 400.25 410.82 409.87 6,321,089
May 4, 2026 387.16 401.00 385.65 391.38 390.48 5,062,258
May 1, 2026 389.45 398.64 386.20 389.08 388.18 4,586,472
Apr 30, 2026 385.54 396.01 384.56 394.49 393.58 7,050,034
Apr 29, 2026 383.87 386.00 377.07 382.59 381.71 5,116,412
Apr 28, 2026 386.00 390.07 377.80 381.11 380.23 10,396,202
Apr 27, 2026 416.00 417.00 398.00 404.86 403.93 5,663,427
Apr 24, 2026 412.50 420.50 410.31 417.04 416.08 6,159,630
Apr 23, 2026 406.17 413.82 397.14 403.91 402.98 4,420,781
Apr 22, 2026 399.87 404.08 391.26 403.48 402.55 5,268,135
Apr 21, 2026 393.00 397.51 391.06 394.33 393.42 5,414,899
Apr 20, 2026 397.60 398.49 390.38 391.62 390.72 3,747,455
Apr 17, 2026 397.75 400.50 390.40 396.94 396.02 6,017,902
Apr 16, 2026 388.95 393.51 384.30 389.90 389.00 5,112,999
Apr 15, 2026 389.21 394.61 379.68 394.26 393.35 5,925,119
Apr 14, 2026 400.00 401.05 391.01 395.64 394.73 5,353,210
Apr 13, 2026 397.85 400.50 389.59 395.73 394.82 5,246,628
Apr 10, 2026 402.50 407.29 398.98 399.49 398.57 6,399,905
Apr 9, 2026 385.25 398.74 385.13 397.81 396.89 5,373,571
Apr 8, 2026 378.89 389.30 377.78 385.72 384.83 7,628,526
Apr 7, 2026 348.14 356.00 345.50 354.31 353.49 4,024,802
Apr 6, 2026 351.02 353.50 345.83 352.62 351.81 2,505,516
Apr 2, 2026 338.00 354.31 337.25 348.47 347.67 4,269,444
Apr 1, 2026 345.29 359.00 341.43 353.80 352.99 5,974,768
Mar 31, 2026 328.83 342.06 325.46 341.79 341.00 8,335,566
Mar 30, 2026 344.00 344.54 320.69 323.12 322.38 6,568,103
Mar 27, 2026 337.63 345.69 334.34 337.17 336.39 5,984,796
Mar 26, 2026 358.37 359.48 337.53 338.55 337.77 9,260,967
Mar 25, 2026 371.00 375.68 360.66 369.34 368.49 5,052,006
Mar 24, 2026 358.16 379.99 358.00 373.99 373.13 6,406,241
Mar 23, 2026 367.82 374.25 361.45 361.79 360.96 6,490,661
Mar 20, 2026 359.77 362.00 346.66 357.06 356.24 17,587,864
Mar 19, 2026 340.74 359.05 338.09 357.21 356.39 6,459,706
Mar 18, 2026 353.39 357.86 349.23 349.47 348.67 5,170,497
Mar 17, 2026 346.18 352.81 343.01 352.46 351.65 4,833,889
Mar 16, 2026 347.70 350.75 343.57 346.18 345.38 4,427,025
Mar 13, 2026 342.47 349.25 340.28 341.53 340.74 5,332,197
Mar 12, 2026 344.19 345.48 334.01 337.27 336.49 5,978,201
Mar 11, 2026 348.00 353.00 343.53 351.07 350.26 4,517,227
Mar 10, 2026 339.85 355.27 339.00 345.88 345.08 6,121,075
Mar 9, 2026 320.48 339.16 316.66 338.94 338.16 9,504,107
Mar 6, 2026 329.52 341.40 321.74 324.74 323.99 8,655,215
Mar 5, 2026 351.04 354.76 336.30 346.53 345.73 5,905,738
Mar 4, 2026 359.22 362.34 350.70 357.76 356.94 5,980,360
Mar 3, 2026 350.90 359.53 348.59 351.32 350.51 7,982,042
Mar 2, 2026 366.58 373.81 363.28 372.18 371.32 5,802,069
Feb 27, 2026 365.94 378.58 365.61 372.30 371.44 9,041,372
Feb 26, 2026 391.80 393.47 366.54 375.72 374.85 7,717,136
Feb 25, 2026 385.00 395.95 384.00 394.95 394.04 9,745,022
Feb 24, 2026 376.59 380.51 368.00 377.93 377.06 5,711,768
Feb 23, 2026 372.40 378.86 369.68 373.55 372.69 6,077,445
Feb 20, 2026 366.26 377.11 366.26 375.38 374.51 8,178,683
Feb 19, 2026$0.46 dividend 362.20 370.07 360.40 369.83 368.98 6,640,140
Feb 18, 2026 361.63 374.00 359.26 369.30 367.99 8,784,291
Feb 17, 2026 351.00 362.63 347.66 359.13 357.86 8,791,276
Feb 13, 2026 364.95 376.32 353.26 354.91 353.65 15,706,020
Feb 12, 2026 339.88 341.07 325.56 328.39 327.23 9,764,434
Feb 11, 2026 337.90 344.34 330.89 339.88 338.68 7,160,914
Feb 10, 2026 329.86 334.61 321.52 329.07 327.90 6,785,829
Feb 9, 2026 317.56 332.40 316.10 330.57 329.40 7,458,948
Feb 6, 2026 309.41 324.40 308.30 322.51 321.37 8,344,434
Feb 5, 2026 300.07 304.35 292.32 303.99 302.91 8,514,321
Feb 4, 2026 323.99 323.99 287.49 297.60 296.55 14,719,408
Feb 3, 2026 336.94 338.44 311.95 318.67 317.54 10,697,028
Feb 2, 2026 320.60 330.44 319.85 328.40 327.24 7,409,582
Jan 30, 2026 332.93 340.95 321.54 322.32 321.18 9,814,060
Jan 29, 2026 340.74 344.60 328.88 341.34 340.13 7,350,542
Jan 28, 2026 341.93 344.04 332.96 336.75 335.56 8,470,041
Jan 27, 2026 324.44 336.47 323.29 332.71 331.53 8,032,954
Jan 26, 2026 322.00 322.00 316.57 319.46 318.33 4,777,183
Jan 23, 2026 318.98 323.64 311.07 322.38 321.24 6,200,984
Jan 22, 2026 332.99 333.03 317.46 318.79 317.65 6,036,095
Jan 21, 2026 319.48 328.69 316.91 325.24 324.09 7,913,957
Jan 20, 2026 316.10 324.49 315.70 318.23 317.10 9,387,315
Jan 16, 2026 325.71 330.19 320.17 327.01 325.85 11,399,265
Jan 15, 2026 328.08 331.00 318.83 319.08 317.95 11,262,836
Jan 14, 2026 301.47 301.94 297.00 301.89 300.82 6,545,166
Jan 13, 2026 307.06 310.64 302.59 304.87 303.79 7,146,521
Jan 12, 2026 301.71 309.50 300.58 307.24 306.15 6,612,806
Jan 9, 2026 288.40 302.78 286.50 301.18 300.11 9,427,640
Jan 8, 2026 290.70 291.92 279.45 281.64 280.64 5,500,686
Jan 7, 2026 292.00 295.25 290.00 292.20 291.17 6,148,356
Jan 6, 2026 285.43 298.22 285.43 296.01 294.96 7,237,927
Jan 5, 2026 276.12 287.74 276.12 284.32 283.31 10,398,711
Jan 2, 2026 267.08 271.23 265.10 268.87 267.92 7,553,217
Dec 31, 2025 261.47 261.83 255.96 256.99 256.08 3,025,778
Dec 30, 2025 264.19 265.01 259.78 259.97 259.05 2,185,127
Dec 29, 2025 260.82 264.65 260.00 263.05 262.12 2,601,560
Dec 26, 2025 261.84 262.94 260.20 261.90 260.97 1,836,042
Dec 24, 2025 260.23 261.48 259.33 260.78 259.86 1,279,508
Dec 23, 2025 258.16 260.45 257.88 260.23 259.31 3,791,496
Dec 22, 2025 262.83 262.83 257.60 259.01 258.09 4,181,985
Dec 19, 2025 255.71 261.32 253.58 256.41 255.50 25,749,747
Dec 18, 2025 259.09 260.82 252.22 253.50 252.60 8,741,172
Dec 17, 2025 258.16 260.10 246.92 248.27 247.39 7,855,446
Dec 16, 2025 259.79 261.58 255.30 258.84 257.92 5,859,741
Dec 15, 2025 263.43 265.69 259.79 261.27 260.34 6,405,964
Dec 12, 2025 267.26 269.71 257.13 259.21 258.29 6,739,294
Dec 11, 2025 271.22 271.99 262.83 270.11 269.15 7,061,221
Dec 10, 2025 266.77 276.10 265.86 275.15 274.18 6,244,572
Dec 9, 2025 266.07 268.71 264.73 267.14 266.19 4,062,592
Dec 8, 2025 269.50 272.16 266.54 268.16 267.21 5,338,147
Dec 5, 2025 269.79 273.59 267.36 268.00 267.05 5,373,412
Dec 4, 2025 268.33 272.76 266.00 269.44 268.49 6,348,761
Dec 3, 2025 265.30 269.15 259.71 268.63 267.68 7,999,577
Dec 2, 2025 255.62 267.05 255.62 265.33 264.39 9,196,769
Dec 1, 2025 250.23 255.79 248.53 254.75 253.85 6,842,394
Nov 28, 2025 250.79 252.48 247.85 252.25 251.36 2,916,326
Nov 26, 2025 242.83 252.66 242.83 249.97 249.08 8,791,060
Nov 25, 2025 237.55 244.62 233.13 242.46 241.60 8,330,341
Nov 24, 2025 222.86 233.20 222.86 230.91 230.09 8,806,555
Nov 21, 2025 219.20 228.16 215.50 224.00 223.21 8,596,770
Nov 20, 2025$0.46 dividend 238.78 240.76 218.96 220.23 219.45 9,263,965
Nov 19, 2025 227.29 235.91 226.50 235.13 233.81 8,870,502
Nov 18, 2025 226.48 227.62 219.42 225.12 223.85 12,167,355
Nov 17, 2025 224.20 231.71 223.25 228.71 227.42 8,713,644
Nov 14, 2025 203.75 226.16 203.40 226.01 224.74 15,254,389
Nov 13, 2025 227.39 229.00 219.63 223.23 221.97 13,465,856
Nov 12, 2025 231.23 231.84 228.90 230.73 229.43 5,955,373
Nov 11, 2025 232.57 233.25 227.00 228.67 227.38 6,237,600
Nov 10, 2025 236.23 236.54 232.06 235.08 233.76 7,673,744
Nov 7, 2025 232.26 232.52 223.38 230.07 228.78 6,892,795
Nov 6, 2025 240.77 240.77 232.93 233.53 232.22 9,278,439
Nov 5, 2025 230.19 241.91 230.10 240.89 239.54 7,230,832
Nov 4, 2025 231.42 236.97 229.77 230.19 228.90 6,896,422
Nov 3, 2025 235.67 239.79 234.00 237.71 236.37 6,160,630
Oct 31, 2025 233.74 237.91 230.45 233.10 231.79 6,532,964
Oct 30, 2025 237.78 242.50 232.08 232.55 231.24 7,317,726
Oct 29, 2025 232.90 237.39 232.00 235.75 234.43 7,784,456
Oct 28, 2025 229.68 231.01 227.08 227.64 226.36 6,118,502
Oct 27, 2025 233.00 235.79 231.13 231.33 230.03 7,671,698
Oct 24, 2025 229.00 230.72 226.29 228.75 227.46 5,346,676
Oct 23, 2025 218.39 230.55 218.12 228.47 227.19 7,001,931
Oct 22, 2025 226.00 226.77 216.06 220.56 219.32 7,498,073
Oct 21, 2025 225.92 228.16 225.21 226.00 224.73 4,557,485
Oct 20, 2025 227.15 231.33 226.53 228.13 226.85 5,494,792
Oct 17, 2025 226.47 227.36 222.70 224.99 223.72 5,272,810
Oct 16, 2025 230.59 232.07 224.03 227.72 226.44 7,742,842
Oct 15, 2025 223.96 228.10 220.52 227.58 226.30 8,033,603
Oct 14, 2025 213.90 221.65 213.71 218.19 216.96 8,260,006
Oct 13, 2025 220.35 221.13 217.03 219.48 218.25 7,853,006
Oct 10, 2025 220.70 224.47 209.73 209.95 208.77 12,829,661
Oct 9, 2025 217.00 220.86 215.51 220.30 219.06 6,701,398
Oct 8, 2025 210.00 218.65 209.00 217.51 216.29 7,875,462
Oct 7, 2025 223.91 224.83 211.27 211.56 210.37 10,543,323
Oct 6, 2025 222.34 226.49 220.77 223.91 222.65 7,891,854
Oct 3, 2025 219.91 220.50 215.60 217.53 216.31 9,269,817
Oct 2, 2025 225.00 226.41 218.73 223.59 222.33 11,166,002
Oct 1, 2025 204.74 218.44 203.61 217.74 216.52 12,699,236
Sep 30, 2025 204.35 210.27 202.87 204.74 203.59 12,253,833
Sep 29, 2025 206.34 210.50 204.68 204.95 203.80 9,295,427
Sep 26, 2025 200.00 205.20 197.39 203.92 202.77 7,363,317
Sep 25, 2025 199.04 200.72 196.20 199.60 198.48 6,027,565
Sep 24, 2025 199.08 203.75 197.40 201.44 200.31 6,360,493
Sep 23, 2025 201.23 204.10 198.80 200.87 199.74 12,417,874
Sep 22, 2025 193.19 201.15 192.43 200.52 199.39 15,475,542

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Applied Materials Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AMAT, per a recent SEC DEF 14A filing. We estimate that the median employee at APPLIED MATERIALS INC /DE is paid $86,954.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation