No.1
Disclosure
2026/10/27 05:34
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
AMAT Applied MaterialsS&P 500 member / Information Technology
1 post
Applied Materials (AMAT) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Applied Materials (AMAT) Stock Price History
Applied Materials closed at $372.53 on Nov 10, 2026, −26.5% over 1 month, +58.5% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$497.53Oct 12
1-Month Low$319.25Nov 5
1-Week Change−2.5%vs Nov 3
1-Month Change−26.5%vs Oct 9
If you had invested $1,000 1 month ago, it would be worth $749 today (−25.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.3%, while this stock moved −25.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $372.53 | +1.98 | +0.53% |
| Nov 9 (Mon) | $370.55 | +37.83 | +11.37% |
| Nov 6 (Fri) | $332.72 | +13.47 | +4.22% |
| Nov 5 (Thu) | $319.25 | −50.15 | −13.58% |
| Nov 4 (Wed) | $369.40 | −12.52 | −3.28% |
| Nov 3 (Tue) | $381.92 | +7.39 | +1.97% |
| Nov 2 (Mon) | $374.53 | −15.56 | −3.99% |
| Oct 30 (Fri) | $390.09 | −31.57 | −7.49% |
| Oct 29 (Thu) | $421.66 | +5.66 | +1.36% |
| Oct 28 (Wed) | $416.00 | +20.07 | +5.07% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$548.15Aug 12
3-Month Low$319.25Nov 5
1-Month Change−26.5%vs Oct 9
3-Month Change−28.7%vs Aug 10
If you had invested $1,000 3 months ago, it would be worth $713 today (−28.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −2.6%, while this stock moved −28.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $372.53 | +1.98 | +0.53% |
| Nov 9 (Mon) | $370.55 | +37.83 | +11.37% |
| Nov 6 (Fri) | $332.72 | +13.47 | +4.22% |
| Nov 5 (Thu) | $319.25 | −50.15 | −13.58% |
| Nov 4 (Wed) | $369.40 | −12.52 | −3.28% |
| Nov 3 (Tue) | $381.92 | +7.39 | +1.97% |
| Nov 2 (Mon) | $374.53 | −15.56 | −3.99% |
| Oct 30 (Fri) | $390.09 | −31.57 | −7.49% |
| Oct 29 (Thu) | $421.66 | +5.66 | +1.36% |
| Oct 28 (Wed) | $416.00 | +20.07 | +5.07% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$723.00Jun 30
6-Month Low$319.25Nov 5
3-Month Change−28.7%vs Aug 10
6-Month Change−14.4%vs May 8
If you had invested $1,000 6 months ago, it would be worth $840 today (−16.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1.8%, while this stock moved −16.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $372.53 | −4.5% |
| Oct 2026 | $390.09 | −23.7% |
| Sep 2026 | $511.38 | +11.6% |
| Aug 2026 | $458.39 | −9.7% |
| Jul 2026 | $507.67 | −29.8% |
| Jun 2026 | $723.00 | +60.6% |
| May 2026 | $450.06 | +14.1% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$723.00Jun 30
52-Week Low$220.23Nov 20
Year to Date+45.0%vs Dec 31
From 52-Week High−48.5%Jun 30
If you had invested $1,000 1 year ago, it would be worth $1,585 today (+58.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +10.5%, while this stock moved +58.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $372.53 | −4.5% |
| Oct 2026 | $390.09 | −23.7% |
| Sep 2026 | $511.38 | +11.6% |
| Aug 2026 | $458.39 | −9.7% |
| Jul 2026 | $507.67 | −29.8% |
| Jun 2026 | $723.00 | +60.6% |
| May 2026 | $450.06 | +14.1% |
| Apr 2026 | $394.49 | +15.4% |
| Mar 2026 | $341.79 | −8.2% |
| Feb 2026 | $372.30 | +15.5% |
| Jan 2026 | $322.32 | +25.4% |
| Dec 2025 | $256.99 | +1.9% |
| Nov 2025 | $252.25 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$626.84Jun 26, 2026
3-Year Low$126.95Mar 31, 2025
Annualized Return+36.0%
Max Drawdown−47.8%
If you had invested $1,000 3 years ago, it would be worth $2,507 today (+150.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.3%, while this stock moved +150.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $372.53 | +45.0% |
| 2025 | $256.99 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$626.84Jun 26, 2026
5-Year Low$74.82Oct 10, 2022
Annualized Return+20.0%
Max Drawdown−55.2%
If you had invested $1,000 5 years ago, it would be worth $2,483 today (+148.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +60.7%, while this stock moved +148.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $372.53 | +45.0% |
| 2025 | $256.99 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$458.39Jun 2026
All-Time Low$0.15Sep 1986
Total Change+161,869.6%vs Dec 1984
Annualized Return+19.3%
If you had invested $1,000 in Dec 1984, it would be worth $1,619,696 today (+161,869.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +4,067.1%, while this stock moved +161,869.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $372.53 | +0.1% |
| 2025 | $372.30 | +135.5% |
| 2024 | $158.07 | −21.6% |
| 2023 | $201.62 | +73.6% |
| 2022 | $116.15 | −13.5% |
| 2021 | $134.20 | +13.5% |
| 2020 | $118.19 | +103.4% |
| 2019 | $58.12 | +51.6% |
| 2018 | $38.34 | −33.4% |
| 2017 | $57.59 | +59.0% |
| 2016 | $36.22 | +91.9% |
| 2015 | $18.87 | −24.7% |
| 2014 | $25.05 | +32.1% |
| 2013 | $18.96 | +38.3% |
| 2012 | $13.71 | +11.9% |
| 2011 | $12.25 | −25.4% |
| 2010 | $16.43 | +34.2% |
| 2009 | $12.24 | +32.9% |
| 2008 | $9.21 | −52.0% |
| 2007 | $19.17 | +3.2% |
| 2006 | $18.57 | +1.4% |
| 2005 | $18.32 | +5.0% |
| 2004 | $17.45 | −17.9% |
| 2003 | $21.25 | +63.7% |
| 2002 | $12.98 | −40.3% |
| 2001 | $21.74 | +2.9% |
| 2000 | $21.13 | −53.8% |
| 1999 | $45.73 | +228.9% |
| 1998 | $13.91 | +51.1% |
| 1997 | $9.20 | +45.4% |
| 1996 | $6.33 | +41.6% |
| 1995 | $4.47 | +55.0% |
| 1994 | $2.88 | −2.9% |
| 1993 | $2.97 | +136.0% |
| 1992 | $1.26 | +85.0% |
| 1991 | $0.68 | +47.5% |
| 1990 | $0.46 | +13.5% |
| 1989 | $0.41 | +10.6% |
| 1988 | $0.37 | −10.5% |
| 1987 | $0.41 | +58.9% |
| 1986 | $0.26 | +13.2% |
| 1985 | $0.23 | −0.9% |
| 1984 | $0.23 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 1984). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.