Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Materials (AMAT.US) Share Price

Price $515.50 on 27-07-2026 at 21:39:17
Change $-20.75 -3.87%
Buy $516.75
Sell $515.51
Last Trade: Sell 150.00 at $515.50
Day's Volume: 402,118
Last Close: $516.89
Open: $538.12
ISIN: US0382221051
Day's Range $493.78 - $548.54
52wk Range: $153.48 - $739.67
Market Capitalisation: $425.83b
VWAP: $512.54693
Shares in Issue: 795.16m

Applied Materials (AMAT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 150 $515.50 Ordinary
17:38:42 - 27-Jul-26
Sell* 100 $515.56 Ordinary
17:38:42 - 27-Jul-26
Sell* 2 $515.77 Ordinary
17:38:42 - 27-Jul-26
Sell* 1 $515.88 Ordinary
17:37:51 - 27-Jul-26
Sell* 40 $515.90 Ordinary
17:37:51 - 27-Jul-26
Sell* 3 $516.47 Ordinary
17:09:33 - 27-Jul-26
Buy* 4 $516.64 Ordinary
17:07:06 - 27-Jul-26
Buy* 4 $516.64 Ordinary
17:07:06 - 27-Jul-26
Buy* 4 $516.64 Ordinary
17:07:05 - 27-Jul-26
Buy* 7 $516.63 Ordinary
17:07:04 - 27-Jul-26
See more Applied Materials trades

Applied Materials (AMAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jul 2026 (Fri) 556.06 562.73 530.10 536.25 262,108
23rd Jul 2026 (Thu) 549.61 576.48 549.36 562.80 273,264
22nd Jul 2026 (Wed) 545.00 563.00 543.32 553.92 198,558
21st Jul 2026 (Tue) 564.61 572.43 552.00 564.55 391,072
20th Jul 2026 (Mon) 543.01 554.80 523.18 525.70 271,212
17th Jul 2026 (Fri) 532.40 550.75 513.30 529.66 489,963
16th Jul 2026 (Thu) 565.34 590.80 557.34 560.93 446,339
15th Jul 2026 (Wed) 610.38 611.09 557.30 579.43 394,246
14th Jul 2026 (Tue) 611.32 612.51 584.22 595.70 305,660
13th Jul 2026 (Mon) 581.80 590.00 568.67 575.39 334,196
10th Jul 2026 (Fri) 578.24 609.06 574.63 602.50 237,897
9th Jul 2026 (Thu) 626.56 629.78 585.45 588.66 955,483
8th Jul 2026 (Wed) 548.38 578.095 548.04 570.50 330,403
7th Jul 2026 (Tue) 545.93 558.28 527.63 554.50 614,756
6th Jul 2026 (Mon) 628.275 628.275 591.87 592.79 494,558
3rd Jul 2026 (Fri) 656.695 656.695 603.04 603.04 0
2nd Jul 2026 (Thu) 656.695 656.695 581.90 603.04 976,661
1st Jul 2026 (Wed) 671.06 693.40 639.27 650.91 1,160,181
30th Jun 2026 (Tue) 697.50 739.53 696.00 723.00 907,891
29th Jun 2026 (Mon) 635.43 708.91 634.10 694.64 722,351
See more Applied Materials price history
FTSE 100 Latest
Value10,781.75
Change45.52

Login to your account

Forgot Password?

Not Registered