Applied Materials, Inc. (AMAT) NASDAQ

Currency In USD

AMAT Historical Return

If you invested $1000 in Applied Materials, Inc. (AMAT) 10 years ago, it would be worth $29,167.3 as of June 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,912.92, while $1000 invested 1 year ago would be worth $3,602.62. This corresponds to total returns of 2,816.73%, 391.29%, 260.26%, respectively, with annualized returns of 40.12%, 37.47%, 260.26%.

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
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
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