Applied Materials, Inc. (AMAT) NASDAQ

450.38

+0.70001(+0.16%)

Updated at May 29 01:12PM

Currency In USD

AMAT Historical Return

If you invested $1000 in Applied Materials, Inc. (AMAT) 10 years ago, it would be worth $20,537.16 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $3,394.48, while $1000 invested 1 year ago would be worth $2,841.16. This corresponds to total returns of 1,953.72%, 239.45%, 184.12%, respectively, with annualized returns of 35.29%, 27.72%, 184.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AMAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2026	446.13	449.68	449.68	457.68	438.25	5.6M
May 27, 2026	461.22	448.25	448.25	462.4	441.12	5.05M
May 26, 2026	444.74	454.89	454.89	456.78	438	8.04M
May 22, 2026	434.35	432.16	432.16	438.13	430.29	4.79M
May 21, 2026	424.19	427.36	427.36	430.98	421.61	5.68M
May 20, 2026	416.45	426.85	426.85	427.5	415.85	6.87M
May 19, 2026	404.37	406.91	406.91	415.46	397.37	8.38M
May 18, 2026	441.71	413.57	413.57	441.71	408.09	8.23M
May 15, 2026	428.42	436.62	436.62	444.5	421.56	12.75M
May 14, 2026	443.34	440.56	440.56	448.45	438	14.42M
May 13, 2026	435.64	436.61	436.61	440.5	422.3	5.75M
May 12, 2026	434.1	431.2	431.2	436.8	416.56	8.73M
May 11, 2026	439.25	443.62	443.62	448.45	437.27	7.9M
May 08, 2026	423.11	435.44	435.44	438.04	417.9	7.78M
May 07, 2026	426.36	410.64	410.64	427.7	406.01	7.14M
May 06, 2026	421	428.62	428.62	432.81	417.75	7.18M
May 05, 2026	404.39	410.82	410.82	414.5	400.25	6.27M
May 04, 2026	387.16	391.38	391.38	401	385.65	5.05M
May 01, 2026	389.45	389.08	389.08	398.64	386.2	4.55M
April 30, 2026	385.54	394.49	394.49	396.01	384.56	7M
April 29, 2026	383.87	382.59	382.59	386.01	377.07	4.99M
April 28, 2026	386	380.86	380.86	390.07	377.8	10.2M
April 27, 2026	416	404.86	404.86	417	398	5.65M
April 24, 2026	412.5	417.04	417.04	420.5	410.31	6.16M
April 23, 2026	406.17	403.91	403.91	413.82	397.14	4.4M
April 22, 2026	399.87	403.48	403.48	404.08	391.26	5.2M
April 21, 2026	393	394.33	394.33	397.51	391.06	5.39M
April 20, 2026	397.6	391.62	391.62	398.49	390.38	3.73M
April 17, 2026	397.75	396.94	396.94	400.5	390.41	5.98M
April 16, 2026	388.95	389.9	389.9	393.51	384.3	5.1M
April 15, 2026	389.21	394.26	394.26	394.61	379.68	5.84M
April 14, 2026	400	395.64	395.64	401.05	391.01	5.29M
April 13, 2026	397.85	395.73	395.73	400.5	389.59	5.23M
April 10, 2026	402.5	399.49	399.49	407.29	398.98	6.4M
April 09, 2026	385.25	397.81	397.81	398.74	385.13	5.33M
April 08, 2026	378.89	385.72	385.72	389.3	377.78	7.56M
April 07, 2026	348.15	354.31	354.31	356	345.5	4.02M
April 06, 2026	351.02	352.62	352.62	353.5	345.83	2.5M
April 02, 2026	338	348.47	348.47	354.31	337.25	4.25M
April 01, 2026	345.29	353.8	353.8	359	341.43	5.97M
March 31, 2026	328.83	341.79	341.79	342.06	325.46	8.21M
March 30, 2026	344	323.12	323.12	344.54	320.69	6.54M
March 27, 2026	337.63	337.17	337.17	345.69	334.34	5.98M
March 26, 2026	358.37	338.55	338.55	359.48	337.53	9.2M
March 25, 2026	371	369.34	369.34	375.68	360.66	5.04M
March 24, 2026	358.16	373.99	373.99	379.99	358	6.31M
March 23, 2026	367.82	361.79	361.79	374.25	361.45	6.19M
March 20, 2026	359.77	357.06	357.06	362	346.66	17.38M
March 19, 2026	340.74	357.21	357.21	359.05	338.09	6.4M
March 18, 2026	353.39	349.47	349.47	357.86	349.23	5.15M
March 17, 2026	346.18	352.46	352.46	352.81	343.01	4.82M
March 16, 2026	347.7	346.18	346.18	350.75	343.57	4.42M
March 13, 2026	342.47	341.53	341.53	349.25	340.28	5.18M
March 12, 2026	344.19	337.27	337.27	345.48	334.01	5.81M
March 11, 2026	348	351.07	351.07	353	343.53	4.49M
March 10, 2026	339.85	345.88	345.88	355.28	339	6.11M
March 09, 2026	320.48	338.94	338.94	339.16	316.66	9.27M
March 06, 2026	329.52	324.74	324.74	341.4	321.74	8.66M
March 05, 2026	351.04	346.53	346.53	354.76	336.3	5.91M
March 04, 2026	360.79	357.76	357.76	362.34	350.7	5.84M