 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 12/01/2025 |
$250.23 |
$255.79 |
$248.53 |
$254.75 |
6.84M | | 12/02/2025 |
$255.63 |
$267.05 |
$255.63 |
$265.33 |
9.20M | | 12/03/2025 |
$265.30 |
$269.15 |
$259.71 |
$268.63 |
8.00M | | 12/04/2025 |
$268.34 |
$272.76 |
$266.00 |
$269.44 |
6.35M | | 12/05/2025 |
$269.79 |
$273.59 |
$267.36 |
$268.00 |
5.37M |
|
|
| Applied Materials, Inc. is a materials engineering solutions provider. Co. provides manufacturing equipment, services and software to the semiconductor, display and related industries. Its segments include Semiconductor Systems, Applied Global Services (AGS), and Display and Adjacent Markets. Semiconductor Systems segment develops, manufactures and sells a range of manufacturing equipment used to fabricate semiconductor chips, also referred to as integrated circuits (ICs). | |
|
Applied Materials (AMAT) has the following price history information. Looking back at AMAT historical stock prices for the last five trading days, on December 01, 2025, AMAT opened at $250.23, traded as high as $255.79 and as low as $248.53, and closed at $254.75. Trading volume was a total of 6.84M shares. On December 02, 2025, AMAT opened at $255.63, traded as high as $267.05 and as low as $255.63, and closed at $265.33. Trading volume was a total of 9.20M shares. On December 03, 2025, AMAT opened at $265.30, traded as high as $269.15 and as low as $259.71, and closed at $268.63. Trading volume was a total of 8.00M shares. On December 04, 2025, AMAT opened at $268.34, traded as high as $272.76 and as low as $266.00, and closed at $269.44. Trading volume was a total of 6.35M shares. On December 05, 2025, AMAT opened at $269.79, traded as high as $273.59 and as low as $267.36, and closed at $268.00. Trading volume was a total of 5.37M shares.
AMAT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applied Materials shares, starting with a $10,000 purchase of AMAT, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
12/09/2015 |
|
| End date: |
12/05/2025 |
|
| Start price/share: |
$19.03 |
|
| End price/share: |
$268.00 |
|
| Starting shares: |
525.49 |
|
| Ending shares: |
590.16 |
|
| Dividends reinvested/share: |
$9.68 |
|
| Total return: |
1,481.62% |
|
| Average Annual Total Return: |
31.81% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$158,181.24 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
12/09/2015 |
|
| End date: |
12/05/2025 |
|
| Start price/share: |
$19.03 |
|
| End price/share: |
$268.00 |
|
| Dividends collected/share: |
$9.68 |
|
| Total return: |
1,359.17% |
|
| Average Annual Total Return: |
30.75% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$145,914.33 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 12/01/2025 | $254.75 | | 12/02/2025 | $265.33 | | 12/03/2025 | $268.63 | | 12/04/2025 | $269.44 | | 12/05/2025 | $268.00 |
|
|
Free AMAT Email Alerts:
