Applied Materials, Inc.
AMATNASDAQTechnology● Active
$453.01
$-48.69(-9.71%)
Market Cap$359.7B
P/E Ratio—
52W High$508.26
52W Low$154.47
Applied Materials, Inc.（AMAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amat · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$510.75
Jun 4, 2026
-11.3% from here
5-Year Low5Y
$71.12
Oct 13, 2022
+537.0% from low
IPO Priceadj.
$0.1432
Mar 17, 1980
+316.2K% since IPO
1 Year Ago
$169.79
Jun 9, 2025
+166.8% in 1Y
5 Years Ago
$135.86
Jun 8, 2021
+233.4% in 5Y
10 Years Ago
$24.23
Jun 8, 2016
+1.8K% in 10Y
Historical Price Data · AMAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $479.71 | $484.90 | $452.91 | $453.01 | $453.01 | 11.9M | -5.57% |
| Jun 4, 2026 | $485.66 | $510.75 | $480.11 | $501.70 | $501.70 | 6.7M | +3.30% |
| Jun 3, 2026 | $487.95 | $508.26 | $487.36 | $500.77 | $500.77 | 9.0M | +2.63% |
| Jun 2, 2026 | $465.30 | $491.51 | $461.45 | $490.05 | $490.05 | 10.4M | +5.32% |
| Jun 1, 2026 | $444.54 | $463.88 | $438.22 | $458.17 | $458.17 | 6.6M | +3.07% |
| May 29, 2026 | $452.77 | $460.46 | $445.70 | $450.06 | $450.06 | 8.5M | -0.60% |
| May 28, 2026 | $446.13 | $457.68 | $438.25 | $449.68 | $449.68 | 5.7M | +0.80% |
| May 27, 2026 | $461.22 | $462.40 | $441.12 | $448.25 | $448.25 | 5.1M | -2.81% |
| May 26, 2026 | $444.74 | $456.78 | $438.00 | $454.89 | $454.89 | 8.1M | +2.28% |
| May 22, 2026 | $434.35 | $438.13 | $430.29 | $432.16 | $432.16 | 4.9M | -0.50% |
| May 21, 2026 | $424.19 | $430.98 | $421.61 | $427.36 | $427.36 | 5.7M | +0.75% |
| May 20, 2026 | $416.45 | $427.50 | $415.85 | $426.85 | $426.85 | 6.9M | +2.50% |
| May 19, 2026 | $404.37 | $415.46 | $397.37 | $406.91 | $406.91 | 8.4M | +0.63% |
| May 18, 2026 | $441.31 | $441.71 | $408.09 | $413.57 | $413.57 | 8.3M | -6.29% |
| May 15, 2026 | $428.42 | $444.50 | $421.56 | $436.62 | $436.62 | 12.8M | +1.91% |
| May 14, 2026 | $443.34 | $448.45 | $438.00 | $440.56 | $440.56 | 14.9M | -0.63% |
| May 13, 2026 | $435.91 | $440.50 | $422.30 | $436.61 | $436.61 | 7.8M | +0.16% |
| May 12, 2026 | $436.80 | $437.05 | $416.56 | $431.20 | $431.20 | 9.3M | -1.28% |
| May 11, 2026 | $439.25 | $448.45 | $437.27 | $443.62 | $443.62 | 8.3M | +0.99% |
| May 8, 2026 | $423.11 | $438.04 | $417.90 | $435.44 | $435.44 | 8.2M | +2.91% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMAT
Jan 1 → Dec 31 · 6 years2026+69.6%$267.08 → $453.01
+69.6%
2025+56.3%$164.47 → $256.99
+56.3%
2024+1.6%$160.00 → $162.63
+1.6%
2023+62.4%$99.77 → $162.07
+62.4%
2022-38.3%$157.74 → $97.38
-38.3%
2021+15.0%$136.85 → $157.36
+15.0%
Best Year2026 · +69.6%
Worst Year2022 · -38.3%
Positive Years5 / 6
Avg Annual Return+27.8%
6Y Total Return+231.0%
6Y CAGR~+22.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in AMAT?
If you invested $1,000 in AMAT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$18,696
Total Return+1769.6%
CAGR~+34.0% / yr
Profit+$17,696
Based on Jun 8, 2016 · $24.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Applied Materials, Inc.（AMAT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $453.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMAT 历史股价FMP 日线复权 OHLCV