Applied Materials Stock Price History
| AMAT Stock | USD 162.22 1.31 0.80% |
Below is the normalized historical share price chart for Applied Materials extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Applied Materials stands at 162.22, as last reported on the 19th of August, with the highest price reaching 163.53 and the lowest price hitting 161.76 during the day.
If you're considering investing in Applied Stock, it is important to understand the factors that can impact its price. Currently, Applied Materials is very steady. Applied Materials secures Sharpe Ratio (or Efficiency) of 0.0148, which signifies that the company had a 0.0148 % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Applied Materials, which you can use to evaluate the volatility of the firm. Please confirm Applied Materials' Standard Deviation of 2.53, mean deviation of 1.58, and Risk Adjusted Performance of (0.01) to double-check if the risk estimate we provide is consistent with the expected return of 0.0371%. At this time, Applied Materials' Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Shares Outstanding is likely to gain to about 997.5 M in 2025, whereas Capital Stock is likely to drop slightly above 7 M in 2025. . At this time, Applied Materials' Price To Sales Ratio is comparatively stable compared to the past year. Price Earnings Ratio is likely to gain to 42.72 in 2025, whereas Price Cash Flow Ratio is likely to drop 22.87 in 2025. Applied Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of October 1972 | 200 Day MA 170.0114 | 50 Day MA 183.5188 | Beta 1.694 |
Sharpe Ratio = 0.0148
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AMAT |
Estimated Market Risk
| 2.51 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 1 99% of assets perform better |
Based on monthly moving average Applied Materials is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Applied Materials by adding it to a well-diversified portfolio.
Price Book 6.6555 | Enterprise Value Ebitda 13.4518 | Price Sales 4.5865 | Shares Float 794.9 M | Dividend Share 1.72 |
Applied Materials Stock Price History Chart
There are several ways to analyze Applied Stock price data. The simplest method is using a basic Applied candlestick price chart, which shows Applied Materials price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 15, 2025 | 199.29 |
| Lowest Price | May 30, 2025 | 156.75 |
Applied Materials August 19, 2025 Stock Price Synopsis
Various analyses of Applied Materials' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Applied Stock. It can be used to describe the percentage change in the price of Applied Materials from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Applied Stock.| Applied Materials Price Rate Of Daily Change | 0.99 | |
| Applied Materials Price Action Indicator | (1.08) | |
| Applied Materials Price Daily Balance Of Power | (0.74) |
Applied Materials August 19, 2025 Stock Price Analysis
Applied Stock Price History Data
The price series of Applied Materials for the period between Wed, May 21, 2025 and Tue, Aug 19, 2025 has a statistical range of 42.54 with a coefficient of variation of 6.88. The prices are distributed with arithmetic mean of 178.55. The median price for the last 90 days is 180.18. The company had 2:1 stock split on 17th of April 2002. Applied Materials issued dividends on 2025-08-21.| Open | High | Low | Close | Volume | ||
08/19/2025 | 163.53 | 163.53 | 161.76 | 162.22 | ||
08/18/2025 | 161.81 | 164.55 | 161.75 | 163.53 | 10,109,381 | |
| 08/15/2025 | 162.70 | 167.50 | 161.71 | 161.76 | 31,803,279 | |
| 08/14/2025 | 187.86 | 190.03 | 186.78 | 188.24 | 10,714,277 | |
| 08/13/2025 | 189.80 | 191.14 | 188.73 | 190.03 | 5,920,064 | |
| 08/12/2025 | 185.73 | 189.73 | 184.28 | 188.45 | 5,916,840 | |
| 08/11/2025 | 187.15 | 189.72 | 183.78 | 184.38 | 7,813,790 | |
| 08/08/2025 | 183.15 | 185.38 | 182.62 | 184.87 | 4,338,415 | |
08/07/2025 | 184.35 | 186.80 | 181.86 | 183.15 | 6,616,587 | |
| 08/06/2025 | 178.88 | 179.24 | 175.48 | 178.14 | 5,851,529 | |
08/05/2025 | 182.67 | 183.26 | 177.40 | 179.15 | 5,290,825 | |
08/04/2025 | 182.00 | 183.00 | 180.50 | 182.82 | 4,189,025 | |
| 08/01/2025 | 176.60 | 181.63 | 176.25 | 179.99 | 8,392,442 | |
07/31/2025 | 177.88 | 181.47 | 174.51 | 180.06 | 11,372,097 | |
07/30/2025 | 189.73 | 190.87 | 187.74 | 189.39 | 4,000,883 | |
07/29/2025 | 191.62 | 192.45 | 187.95 | 188.41 | 4,604,168 | |
07/28/2025 | 189.01 | 190.50 | 188.63 | 190.27 | 4,912,052 | |
| 07/25/2025 | 185.81 | 186.52 | 184.10 | 185.69 | 6,606,340 | |
07/24/2025 | 188.16 | 190.04 | 187.07 | 188.12 | 4,816,928 | |
07/23/2025 | 187.68 | 189.40 | 186.14 | 187.01 | 5,419,786 | |
07/22/2025 | 192.27 | 192.50 | 185.13 | 187.14 | 7,066,563 | |
07/21/2025 | 190.79 | 194.40 | 190.78 | 192.61 | 5,059,903 | |
| 07/18/2025 | 193.06 | 193.57 | 190.14 | 190.44 | 4,756,519 | |
07/17/2025 | 192.62 | 194.03 | 191.95 | 192.52 | 5,702,584 | |
07/16/2025 | 194.00 | 195.16 | 189.75 | 194.81 | 9,399,347 | |
07/15/2025 | 200.08 | 201.11 | 198.50 | 199.29 | 6,002,953 | |
07/14/2025 | 195.61 | 198.82 | 194.49 | 197.10 | 7,263,329 | |
07/11/2025 | 196.85 | 198.78 | 196.15 | 197.93 | 4,423,953 | |
07/10/2025 | 198.00 | 199.42 | 196.65 | 198.03 | 5,230,356 | |
07/09/2025 | 195.80 | 197.96 | 194.24 | 195.39 | 6,170,033 | |
07/08/2025 | 192.14 | 196.30 | 191.52 | 194.99 | 8,096,480 | |
07/07/2025 | 189.31 | 191.65 | 189.12 | 190.78 | 6,571,235 | |
07/03/2025 | 189.35 | 192.04 | 189.27 | 191.05 | 3,568,536 | |
07/02/2025 | 182.63 | 190.91 | 181.63 | 190.01 | 8,798,678 | |
07/01/2025 | 182.44 | 184.93 | 180.90 | 183.76 | 6,571,071 | |
06/30/2025 | 183.80 | 184.77 | 182.53 | 183.07 | 4,067,878 | |
06/27/2025 | 184.38 | 185.80 | 181.12 | 183.21 | 14,201,703 | |
06/26/2025 | 183.19 | 184.50 | 182.06 | 183.52 | 5,197,659 | |
06/25/2025 | 181.11 | 183.21 | 180.50 | 183.07 | 5,431,798 | |
06/24/2025 | 175.07 | 180.52 | 175.00 | 180.18 | 7,251,572 | |
06/23/2025 | 170.26 | 172.29 | 168.72 | 171.96 | 6,837,326 | |
06/20/2025 | 174.47 | 175.37 | 165.91 | 169.46 | 18,396,639 | |
06/18/2025 | 175.26 | 175.26 | 171.81 | 172.84 | 4,946,925 | |
06/17/2025 | 176.28 | 178.32 | 174.06 | 174.09 | 6,598,463 | |
06/16/2025 | 173.02 | 176.88 | 172.79 | 176.55 | 6,712,899 | |
06/13/2025 | 171.06 | 173.58 | 170.39 | 170.59 | 5,294,215 | |
06/12/2025 | 172.49 | 175.36 | 172.28 | 175.00 | 4,467,260 | |
06/11/2025 | 174.24 | 175.79 | 170.33 | 172.79 | 6,131,210 | |
06/10/2025 | 170.58 | 174.39 | 169.99 | 173.77 | 5,709,825 | |
06/09/2025 | 167.81 | 171.82 | 167.81 | 169.79 | 6,317,739 | |
06/06/2025 | 165.44 | 169.53 | 165.44 | 166.74 | 5,717,453 | |
06/05/2025 | 163.22 | 165.62 | 161.10 | 164.19 | 7,341,998 | |
06/04/2025 | 162.50 | 163.48 | 160.18 | 161.93 | 5,989,624 | |
06/03/2025 | 156.93 | 161.95 | 156.36 | 161.74 | 6,355,432 | |
06/02/2025 | 155.79 | 157.62 | 155.43 | 157.27 | 5,867,927 | |
05/30/2025 | 159.04 | 159.23 | 153.47 | 156.75 | 15,237,512 | |
05/29/2025 | 165.46 | 165.54 | 158.45 | 159.48 | 6,845,664 | |
05/28/2025 | 161.91 | 163.67 | 160.88 | 161.59 | 6,705,125 | |
05/27/2025 | 160.63 | 162.48 | 159.17 | 161.83 | 8,465,494 | |
05/23/2025 | 156.64 | 158.41 | 155.66 | 157.51 | 5,730,695 | |
05/22/2025 | 160.69 | 163.30 | 160.28 | 160.52 | 6,354,263 |
About Applied Materials Stock history
Applied Materials investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Applied is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Applied Materials will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Applied Materials stock prices may prove useful in developing a viable investing in Applied Materials
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 750.6 M | 997.5 M | |
| Net Income Applicable To Common Shares | 7.5 B | 7.9 B |
Applied Materials Quarterly Net Working Capital |
|
Applied Materials Stock Technical Analysis
Applied Materials technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Price Exposure Probability Now
Price Exposure ProbabilityAnalyze equity upside and downside potential for a given time horizon across multiple markets |
| All Next | Launch Module |
Applied Materials Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Applied Materials' price direction in advance. Along with the technical and fundamental analysis of Applied Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Applied to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | (0.14) | |||
| Total Risk Alpha | (0.40) | |||
| Treynor Ratio | (0.08) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Applied Stock Analysis
When running Applied Materials' price analysis, check to measure Applied Materials' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Applied Materials is operating at the current time. Most of Applied Materials' value examination focuses on studying past and present price action to predict the probability of Applied Materials' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Applied Materials' price. Additionally, you may evaluate how the addition of Applied Materials to your portfolios can decrease your overall portfolio volatility.