stockNASDAQ: AMAT • 28 Days Updates
Applied Materials Inc. (AMAT)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Applied Materials (AMAT) supplies the critical manufacturing equipment and software enabling production of advanced semiconductor chips and displays, trading on Nasdaq Stocks. Shares last closed at $509.57, moving -3.73% over the past week and +12.24% across 28 days. Over longer periods, the stock is -15.42% over 3 months, +28.77% over 6 months and +134.27% over 12 months. Peer semiconductor firms INTC (Intel) (+6.74%), NVDA (NVIDIA) (+5.55%), MU (Micron Technology) (+5.98%), AMD (Advanced Micro Devices) (+23.25%) and MRVL (Marvell Technology) (+21.02%) moved during the same interval for comparison.
Investor Relations:appliedmaterials.com
Price & Performance Trajectory
Applied Materials Inc.NASDAQ: AMAT
Latest Close
$509.57
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAMAT session performance
✓ Latest Close USD
$509.57
Latest session close
+$55.56vs period start
Period Return % % GAIN
+12.24%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$547.25 / $411.51
Period range envelope
$135.74channel spread
Total Volume SHARES
125.89M
Period turnover
Avg: 6.29M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $509.57 | -2.13% | $523.34 | $502.65 | 6.30M |
| Oct 07, 2026 | $520.65 | -1.81% | $524.93 | $514.01 | 3.73M |
| Oct 06, 2026 | $530.27 | -2.21% | $546.00 | $526.52 | 4.88M |
| Oct 05, 2026 | $542.28 | +0.41% | $545.81 | $533.59 | 4.64M |
| Oct 02, 2026 | $540.04 | +2.03% | $547.25 | $535.10 | 6.07M |
| Oct 01, 2026 | $529.30 | +3.50% | $533.88 | $515.51 | 6.08M |
| Sep 30, 2026 | $511.38 | -0.12% | $515.42 | $506.78 | 6.27M |
| Sep 29, 2026 | $512.01 | +5.19% | $513.28 | $499.17 | 7.16M |
| Sep 28, 2026 | $486.76 | +0.36% | $487.45 | $471.38 | 6.09M |
| Sep 25, 2026 | $485.00 | +2.27% | $487.68 | $476.36 | 5.20M |
| Sep 23, 2026 | $474.38 | +0.41% | $474.90 | $461.00 | 4.59M |
| Sep 22, 2026 | $472.46 | +1.77% | $472.49 | $453.34 | 5.81M |
| Sep 21, 2026 | $464.24 | +4.42% | $468.51 | $452.66 | 9.49M |
| Sep 18, 2026 | $444.57 | +6.51% | $445.00 | $420.00 | 14.30M |
| Sep 17, 2026 | $417.40 | +0.49% | $428.54 | $413.56 | 6.93M |
Page 1 of 2