Applied Materials, Inc. (AMAT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AMAT Historical Return
If you invested $1000 in Applied Materials, Inc. (AMAT) 10 years ago, it would be worth $19,897.95 as of July 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,611.9, while $1000 invested 1 year ago would be worth $2,515.65. This corresponds to total returns of 1,889.8%, 261.19%, 151.57%, respectively, with annualized returns of 34.84%, 29.27%, 151.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AMAT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 28, 2026 | 490.92 | 476.46 | 476.46 | 495 | 467.01 | 9.8M |
| July 27, 2026 | 539.54 | 516.89 | 516.89 | 548.55 | 493.64 | 7.98M |
| July 23, 2026 | 548.97 | 562.8 | 562.8 | 576.49 | 547.39 | 5.64M |
| July 22, 2026 | 544.3 | 553.92 | 553.92 | 563.34 | 543.18 | 4.92M |
| July 21, 2026 | 564.95 | 564.55 | 564.55 | 572.5 | 552 | 7.57M |
| July 20, 2026 | 545.63 | 525.7 | 525.7 | 554.99 | 522.96 | 6.49M |
| July 17, 2026 | 532.4 | 529.66 | 529.66 | 551.18 | 513.22 | 10.25M |
| July 16, 2026 | 562.54 | 560.93 | 560.93 | 591.09 | 557.27 | 8.34M |
| July 15, 2026 | 610.38 | 579.43 | 579.43 | 611.72 | 557.16 | 8.15M |
| July 14, 2026 | 613.9 | 595.7 | 595.7 | 614.14 | 584 | 6.19M |
| July 13, 2026 | 582.01 | 575.39 | 575.39 | 590.02 | 568.15 | 7.08M |
| July 10, 2026 | 578.24 | 602.5 | 602.5 | 609.22 | 573.39 | 6.22M |
| July 09, 2026 | 627.3 | 588.66 | 588.66 | 629.98 | 585.45 | 14.01M |
| July 08, 2026 | 547.1 | 570.5 | 570.5 | 578.14 | 546.18 | 7.51M |
| July 07, 2026 | 545.35 | 554.5 | 554.5 | 558.28 | 527.63 | 12.21M |
| July 06, 2026 | 627.76 | 592.79 | 592.79 | 629 | 591.68 | 8.55M |
| July 02, 2026 | 656.69 | 603.04 | 603.04 | 657 | 581.9 | 15.05M |
| July 01, 2026 | 668.41 | 650.91 | 650.91 | 693.78 | 639.06 | 15.76M |
| June 30, 2026 | 697.5 | 723 | 723 | 739.67 | 696 | 15.9M |
| June 29, 2026 | 635.43 | 694.64 | 694.64 | 708.99 | 632.11 | 13.68M |
| June 26, 2026 | 642.76 | 626.84 | 626.84 | 660.19 | 622 | 27.02M |
| June 25, 2026 | 637.73 | 668 | 668 | 669.22 | 609.7 | 16M |
| June 24, 2026 | 585.24 | 588.97 | 588.97 | 594.27 | 569.49 | 10.31M |
| June 23, 2026 | 581.92 | 585.88 | 585.88 | 592.5 | 573.51 | 11.98M |
| June 22, 2026 | 626.22 | 640.18 | 640.18 | 641.18 | 620.68 | 10.44M |
| June 18, 2026 | 622.52 | 617.11 | 617.11 | 638.9 | 612.5 | 16.2M |
| June 17, 2026 | 592.02 | 592.92 | 592.92 | 623.35 | 590.83 | 10.97M |
| June 16, 2026 | 581.99 | 568.23 | 568.23 | 600.91 | 567.65 | 10.46M |
| June 15, 2026 | 589.98 | 585.78 | 585.78 | 599.62 | 580.51 | 11.59M |
| June 12, 2026 | 548.62 | 567.25 | 567.25 | 569.95 | 544.07 | 7.95M |
| June 11, 2026 | 522.49 | 552.64 | 552.64 | 557.62 | 519.9 | 12.17M |
| June 10, 2026 | 502.79 | 497.01 | 497.01 | 534.44 | 494.88 | 10.79M |
| June 09, 2026 | 501.72 | 499.21 | 499.21 | 525.98 | 466.51 | 11.05M |
| June 08, 2026 | 476 | 492.17 | 492.17 | 497.71 | 471.12 | 9.6M |
| June 05, 2026 | 479.71 | 453.01 | 453.01 | 484.9 | 452.91 | 11.41M |
| June 04, 2026 | 485.66 | 501.7 | 501.7 | 510.75 | 480.11 | 6.69M |
| June 03, 2026 | 487.95 | 500.77 | 500.77 | 508.26 | 487.42 | 8.23M |
| June 02, 2026 | 465.3 | 490.05 | 490.05 | 491.51 | 461.45 | 9.26M |
| June 01, 2026 | 444.54 | 458.17 | 458.17 | 463.88 | 438.22 | 6.03M |
| May 29, 2026 | 452.77 | 450.06 | 450.06 | 460.46 | 445.7 | 7.16M |
| 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 |
AD
