Applied Materials, Inc. (AMAT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Applied Materials, Inc. (AMAT) 10 years ago, it would be worth $13,976.54 as of November 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,505.77, while $1000 invested 1 year ago would be worth $1,538.4. This corresponds to total returns of 1,297.65%, 150.58%, 53.84%, respectively, with annualized returns of 30.18%, 20.16%, 53.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 04, 2026 | 373.43 | 369.4 | 369.4 | 383.65 | 362.93 | 7.88M |
| November 03, 2026 | 387.07 | 381.92 | 381.92 | 390 | 378.72 | 5.51M |
| November 02, 2026 | 395.27 | 374.53 | 374.53 | 399.19 | 373.25 | 7.72M |
| October 30, 2026 | 396.79 | 390.09 | 390.09 | 405.2 | 382.62 | 10.23M |
| October 29, 2026 | 411.85 | 421.66 | 421.66 | 426.52 | 409.89 | 6.59M |
| October 28, 2026 | 402.67 | 416 | 416 | 421.83 | 401.44 | 6.96M |
| October 27, 2026 | 391.43 | 395.93 | 395.93 | 398.95 | 385.31 | 6.35M |
| October 26, 2026 | 380.25 | 387.59 | 387.59 | 393.18 | 378.2 | 6.13M |
| October 23, 2026 | 375.66 | 377.24 | 377.24 | 384.33 | 372.8 | 6.89M |
| October 22, 2026 | 383.32 | 375.58 | 375.58 | 389.82 | 375.2 | 12.91M |
| October 21, 2026 | 410.64 | 408.94 | 408.94 | 414 | 406.19 | 6.16M |
| October 20, 2026 | 405.56 | 404.98 | 404.98 | 412.46 | 399.03 | 6.8M |
| October 19, 2026 | 425.6 | 413.11 | 413.11 | 427.66 | 412.69 | 6.74M |
| October 16, 2026 | 420.26 | 409.29 | 409.29 | 426.81 | 407.26 | 8.47M |
| October 15, 2026 | 431.72 | 430.01 | 430.01 | 434.56 | 418.24 | 12.11M |
| October 14, 2026 | 454.14 | 446.63 | 446.63 | 459.48 | 445.54 | 8.45M |
| October 13, 2026 | 485.4 | 464.24 | 464.24 | 485.63 | 452.81 | 10.66M |
| October 12, 2026 | 501.02 | 497.53 | 497.53 | 501.46 | 491.83 | 4.13M |
| October 09, 2026 | 518.38 | 507.03 | 507.03 | 519.71 | 504.8 | 3.33M |
| October 08, 2026 | 509.94 | 509.57 | 509.57 | 523.34 | 502.65 | 6.3M |
| October 07, 2026 | 516.91 | 520.65 | 520.65 | 524.93 | 514.01 | 3.73M |
| October 06, 2026 | 546 | 530.27 | 530.27 | 546 | 526.52 | 4.86M |
| October 05, 2026 | 540.99 | 542.28 | 542.28 | 545.81 | 533.59 | 4.63M |
| October 02, 2026 | 543.21 | 540.04 | 540.04 | 547.25 | 535.1 | 5.7M |
| October 01, 2026 | 516.65 | 529.3 | 529.3 | 533.88 | 516.53 | 6.04M |
| September 30, 2026 | 513.82 | 511.38 | 511.38 | 515.42 | 506.78 | 6.04M |
| September 29, 2026 | 504.71 | 512.01 | 512.01 | 513.28 | 499.17 | 7.12M |
| September 28, 2026 | 482.2 | 486.76 | 486.76 | 487.45 | 471.38 | 5.93M |
| September 25, 2026 | 478.89 | 485 | 485 | 487.68 | 476.36 | 4.76M |
| September 24, 2026 | 463.79 | 474.25 | 474.25 | 474.8 | 460.55 | 4.15M |
| September 23, 2026 | 471.23 | 474.38 | 474.38 | 474.9 | 461 | 4.56M |
| September 22, 2026 | 457.9 | 472.46 | 472.46 | 472.48 | 453.5 | 5.72M |
| September 21, 2026 | 455.95 | 464.24 | 464.24 | 468.51 | 452.66 | 9.15M |
| September 18, 2026 | 421.69 | 444.57 | 444.57 | 445 | 420 | 14.01M |
| September 17, 2026 | 427.58 | 417.4 | 417.4 | 428.54 | 413.56 | 6.8M |
| September 16, 2026 | 429.73 | 415.38 | 415.38 | 430.74 | 411.51 | 5.46M |
| September 15, 2026 | 429.85 | 421.17 | 421.17 | 429.99 | 416.76 | 5.59M |
| September 11, 2026 | 461.19 | 456.49 | 456.49 | 464.57 | 452.7 | 4.26M |
| September 10, 2026 | 455.4 | 454.01 | 454.01 | 460.86 | 450.56 | 4.83M |
| September 09, 2026 | 466.66 | 468.85 | 468.85 | 474.04 | 463.78 | 3.8M |
| September 08, 2026 | 464.02 | 472.79 | 472.79 | 472.89 | 458.15 | 6.26M |
| September 04, 2026 | 452.5 | 454.71 | 454.71 | 460.2 | 443.36 | 5.97M |
| September 03, 2026 | 432.42 | 435.91 | 435.91 | 437.14 | 426.13 | 5.97M |
| September 02, 2026 | 443.5 | 438.46 | 438.46 | 443.5 | 433.57 | 6.17M |
| September 01, 2026 | 450.72 | 441.85 | 441.85 | 451.45 | 438.83 | 7.1M |
| August 31, 2026 | 462.41 | 458.39 | 458.39 | 465.9 | 453.91 | 5.85M |
| August 28, 2026 | 476.26 | 461.67 | 461.67 | 477.97 | 460.51 | 6.38M |
| August 27, 2026 | 481.5 | 482.36 | 482.36 | 484.98 | 471 | 5.99M |
| August 26, 2026 | 479.74 | 479.76 | 479.76 | 480.67 | 472.4 | 5.07M |
| August 25, 2026 | 490.06 | 480.04 | 480.04 | 492.3 | 475.88 | 5.01M |
| August 24, 2026 | 481.88 | 484.19 | 484.19 | 489.74 | 473.67 | 8.39M |
| August 21, 2026 | 503 | 492.32 | 492.32 | 503.5 | 483.13 | 5.49M |
| August 20, 2026 | 489.58 | 496.21 | 496.21 | 499.89 | 487.47 | 6.17M |
| August 19, 2026 | 508.41 | 496.17 | 496.17 | 513.48 | 488.55 | 6.54M |
| August 18, 2026 | 507.37 | 514.33 | 514.33 | 516.83 | 497.73 | 8.53M |
| August 17, 2026 | 518 | 535.31 | 535.31 | 539.81 | 515.12 | 8.55M |
| August 14, 2026 | 499.4 | 507.18 | 507.18 | 523 | 497.1 | 12.51M |
| August 13, 2026 | 548.81 | 534.54 | 534.54 | 563.76 | 531.79 | 10.84M |
| August 12, 2026 | 548 | 548.15 | 548.15 | 553.75 | 544.9 | 6.72M |
| August 11, 2026 | 539.99 | 525.61 | 525.61 | 539.99 | 522.66 | 6.38M |