AMAT Stock Prices

Data as of Nov 12, 2026

Last

380.95

Change

-14.13

Open

378.00

Previous

395.08

High

397.20

Low

376.09

Bid

-

Ask

-

Volume

8,474,043

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Apr 17, 2002

Impl Vol

79.9%

Hist Vol

62.2%

Opt Volume

99,987

Open Int

595,790

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 12, 2026	378.00	397.20	376.09	380.95	-14.13	8,474,043	99,987	0.799	0.622
Nov 11, 2026	392.98	404.71	381.75	395.08	+22.55	7,244,050	54,684	0.658	0.621
Nov 10, 2026	364.79	382.27	364.23	372.53	+1.98	5,698,551	28,659	0.728	0.619
Nov 9, 2026	343.10	375.53	342.98	370.55	+37.84	10,935,995	41,206	0.858	0.620
Nov 6, 2026	346.16	348.71	329.29	332.72	+13.46	9,384,482	44,681	0.754	0.610
Nov 5, 2026	347.60	350.00	316.95	319.25	-50.15	16,909,231	65,979	0.775	0.610
Nov 4, 2026	373.43	383.65	362.93	369.40	-12.52	7,885,447	32,218	0.728	0.593
Nov 3, 2026	387.07	390.00	378.72	381.92	+7.39	5,513,978	25,024	0.721	0.593
Nov 2, 2026	395.27	399.19	373.25	374.53	-15.56	7,723,130	28,309	0.768	0.593
Oct 30, 2026	396.79	405.20	382.62	390.09	-31.57	10,232,453	38,287	0.640	0.591
Oct 29, 2026	411.85	426.52	409.89	421.66	+5.66	6,591,863	31,456	0.591	0.586
Oct 28, 2026	402.67	421.83	401.44	416.00	+20.07	6,960,469	48,817	0.585	0.587
Oct 27, 2026	391.43	398.95	385.31	395.93	+8.34	6,354,190	35,915	0.582	0.585
Oct 26, 2026	380.25	393.18	378.20	387.59	+10.35	6,128,574	34,173	0.636	0.585
Oct 23, 2026	375.66	384.33	372.80	377.24	+1.66	6,823,546	34,787	0.560	0.584
Oct 22, 2026	383.32	389.82	375.16	375.58	-33.36	12,908,709	76,994	0.574	0.585
Oct 21, 2026	410.64	414.00	406.19	408.94	+3.96	6,156,659	26,312	0.577	0.579
Oct 20, 2026	405.56	412.46	399.03	404.98	-8.13	6,801,610	43,065	0.544	0.579
Oct 19, 2026	425.60	427.66	412.69	413.11	+3.82	6,720,486	38,302	0.562	0.579
Oct 16, 2026	420.26	426.81	407.26	409.29	-20.72	8,477,851	51,855	0.536	0.579
Oct 15, 2026	431.72	434.56	418.24	430.01	-16.62	12,114,682	71,106	0.538	0.577
Oct 14, 2026	454.14	459.48	445.54	446.63	-17.61	8,458,933	45,445	0.554	0.577
Oct 13, 2026	485.40	485.63	452.81	464.24	-33.29	10,714,516	80,018	0.553	0.576
Oct 12, 2026	501.02	501.46	491.83	497.53	-9.50	4,129,456	28,873	0.699	0.573
Oct 9, 2026	518.38	519.71	504.80	507.03	-2.54	3,330,748	32,316	0.594	0.574
Oct 8, 2026	509.94	523.34	502.65	509.57	-11.08	6,304,171	38,766	0.625	0.574
Oct 7, 2026	516.91	524.93	514.01	520.65	-9.62	3,729,452	35,171	0.549	0.574
Oct 6, 2026	546.00	546.00	526.52	530.27	-12.01	4,857,802	42,219	0.527	0.577
Oct 5, 2026	540.99	545.81	533.59	542.28	+2.24	4,626,414	37,843	0.533	0.577
Oct 2, 2026	543.21	547.25	535.10	540.04	+0.00	5,695,465	40,495	0.492	0.578
Oct 1, 2026	516.65	533.88	515.51	529.30	+17.92	6,044,787	56,024	0.536	0.578
Sep 30, 2026	513.82	515.42	506.78	511.38	-0.63	6,039,840	26,700	0.569	0.580
Sep 29, 2026	504.71	513.28	499.17	512.01	+25.25	7,115,568	45,917	0.595	0.580
Sep 28, 2026	482.20	487.45	471.38	486.76	+1.76	5,934,173	28,642	0.586	0.578
Sep 25, 2026	478.89	487.68	476.36	485.00	+10.75	4,761,895	45,619	0.531	0.579
Sep 24, 2026	463.79	474.80	460.55	474.25	-0.13	4,147,226	29,884	0.534	0.579
Sep 23, 2026	471.23	474.90	461.00	474.38	+1.92	4,573,511	40,384	0.534	0.579
Sep 22, 2026	457.90	472.49	453.34	472.46	+8.22	5,722,136	33,121	0.544	0.579
Sep 21, 2026	455.95	468.51	452.66	464.24	+19.67	9,146,252	55,531	0.554	0.581
Sep 18, 2026	421.69	445.00	420.00	444.57	+27.17	14,012,625	66,516	0.476	0.579
Sep 17, 2026	427.58	428.54	413.56	417.40	+2.02	6,803,349	65,512	0.492	0.579
Sep 16, 2026	429.73	430.74	411.51	415.38	-5.79	5,466,685	27,730	0.502	0.580
Sep 15, 2026	429.85	429.99	416.76	421.17	-3.04	5,587,479	36,463	0.508	0.580
Sep 14, 2026	422.20	432.51	419.60	424.21	-32.06	7,902,552	50,501	0.550	0.580
Sep 11, 2026	461.19	464.57	452.70	456.27	+2.26	2,993,772	36,028	0.493	0.575
Sep 10, 2026	455.40	460.86	450.56	454.01	-14.84	4,826,018	30,144	0.507	0.576
Sep 9, 2026	466.66	474.04	463.78	468.85	-3.94	3,803,250	25,261	0.527	0.575
Sep 8, 2026	464.02	472.89	458.15	472.79	+0.00	6,258,220	38,222	0.554	0.575
Sep 4, 2026	452.50	460.20	443.36	454.71	+18.80	5,965,341	52,004	0.496	0.574
Sep 3, 2026	432.42	437.14	426.13	435.91	-2.55	5,971,656	42,556	0.538	0.573
Sep 2, 2026	443.50	443.50	433.57	438.46	-3.39	6,167,703	34,266	0.481	0.573
Sep 1, 2026	450.72	451.45	438.83	441.85	-16.54	7,099,146	38,570	0.486	0.573
Aug 31, 2026	462.41	465.90	453.91	458.39	-3.28	5,856,988	33,461	0.503	0.572
Aug 28, 2026	476.26	477.97	460.51	461.67	-20.69	6,383,387	45,390	0.467	0.573
Aug 27, 2026	481.50	484.98	471.00	482.36	+2.60	5,984,532	31,705	0.535	0.571
Aug 26, 2026	479.74	480.67	472.40	479.76	-0.28	5,066,737	25,751	0.545	0.571
Aug 25, 2026	490.06	492.30	475.88	480.04	-4.15	5,007,454	24,954	0.547	0.571
Aug 24, 2026	481.88	489.74	473.67	484.19	-8.13	8,388,318	32,399	0.595	0.571
Aug 21, 2026	503.00	503.50	483.13	492.32	-3.89	5,504,476	45,905	0.539	0.571
Aug 20, 2026	489.58	499.89	487.47	496.21	+0.04	6,169,181	50,124	0.560	0.571
Aug 19, 2026	508.41	513.48	488.55	496.17	-18.16	6,538,036	50,732	0.578	0.571
Aug 18, 2026	507.37	516.83	497.73	514.33	-20.98	8,532,576	57,690	0.575	0.570
Aug 17, 2026	518.00	539.81	515.12	535.31	+28.13	8,572,679	69,156	0.619	0.568
Aug 14, 2026	499.40	523.00	497.10	507.18	-27.36	12,513,549	192,741	0.537	0.587
Aug 13, 2026	548.81	563.76	531.79	534.54	-13.61	11,003,446	156,159	0.789	0.585
Aug 12, 2026	548.00	553.75	544.90	548.15	+22.54	6,721,800	53,877	0.729	0.584

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Apr 17, 2002	0.500	Mar 21, 2002
Mar 16, 2000	0.500	Feb 15, 2000