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 $17,166.07 as of October 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,354.74, while $1000 invested 1 year ago would be worth $1,894.4. This corresponds to total returns of 1,616.61%, 235.47%, 89.44%, respectively, with annualized returns of 32.87%, 27.41%, 89.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 555 | 522.12 | 522.12 | 555.32 | 521.57 | 6.96M |
| August 07, 2026 | 539.59 | 539.14 | 539.14 | 545.94 | 528 | 4.29M |
| August 06, 2026 | 525.34 | 527.48 | 527.48 | 539.5 | 511.05 | 4.09M |
| August 05, 2026 | 544.51 | 534.24 | 534.24 | 554.08 | 530.57 | 5.03M |
| August 04, 2026 | 544.65 | 546.62 | 546.62 | 549.67 | 535.55 | 7.84M |
| August 03, 2026 | 498.86 | 518.21 | 518.21 | 519.5 | 491.68 | 5.88M |
| July 31, 2026 | 531.69 | 507.67 | 507.67 | 536.54 | 502.91 | 7.35M |
| July 30, 2026 | 482.48 | 501.77 | 501.77 | 508.54 | 476.12 | 11.98M |
| July 29, 2026 | 463.42 | 436.45 | 436.45 | 475 | 436.33 | 10.09M |
| 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 |