APPLIED MATLS INC

Ticker: AMAT CUSIP: 038222105 Class: COM

Chesley Taft & Associates LLC's Holding History (CIK: 0001164632)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 7,217 Value ($000) $1,855 Avg Close $239.49 Range $203.00 - $276.10

Q3 2025

Shares 7,668 Value ($000) $1,570 Avg Close $180.78 Range $154.17 - $210.09

Q2 2025

Shares 7,645 Value ($000) $1,400 Avg Close $157.45 Range $122.80 - $184.91

Q1 2025

Shares 7,732 Value ($000) $1,122 Avg Close $166.66 Range $140.08 - $198.56

Q4 2024

Shares 7,732 Value ($000) $1,257 Avg Close $179.18 Range $157.38 - $213.06

Q3 2024

Shares 7,732 Value ($000) $1,562 Avg Close $202.36 Range $169.19 - $252.28

Q2 2024

Shares 8,057 Value ($000) $1,901 Avg Close $211.43 Range $183.89 - $245.90

Q1 2024

Shares 8,540 Value ($000) $1,761 Avg Close $180.39 Range $145.45 - $211.49

Q4 2023

Shares 9,665 Value ($000) $1,566 Avg Close $144.16 Range $126.67 - $162.11

Q3 2023

Shares 9,810 Value ($000) $1,358 Avg Close $140.40 Range $130.48 - $152.20

Q2 2023

Shares 9,825 Value ($000) $1,420 Avg Close $122.26 Range $106.35 - $143.49

Q1 2023

Shares 9,825 Value ($000) $1,207 Avg Close $111.90 Range $93.56 - $122.56

Q4 2022

Shares 9,625 Value ($000) $937 Avg Close $93.28 Range $69.06 - $113.00

Q3 2022

Shares 9,750 Value ($000) $799 Avg Close $93.49 Range $79.17 - $108.14

Q2 2022

Shares 9,750 Value ($000) $887 Avg Close $106.08 Range $84.86 - $128.54

Q1 2022

Shares 13,327 Value ($000) $1,527 Avg Close $132.88 Range $114.17 - $161.12

Q4 2021

Shares 13,221 Value ($000) $2,080 Avg Close $139.59 Range $118.60 - $157.23

Q3 2021

Shares 13,228 Value ($000) $1,703 Avg Close $130.59 Range $119.07 - $139.61

Q2 2021

Shares 13,868 Value ($000) $1,975 Avg Close $128.83 Range $109.75 - $140.08

Q1 2021

Shares 14,134 Value ($000) $2,022 Avg Close $105.71 Range $82.50 - $130.01

Q4 2020

Shares 14,134 Value ($000) $1,220 Avg Close $70.69 Range $54.30 - $86.77

Q3 2020

Shares 14,064 Value ($000) $836 Avg Close $58.88 Range $51.70 - $66.52

Q2 2020

Shares 13,044 Value ($000) $789 Avg Close $51.23 Range $39.41 - $59.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,217	$1,855	$239.49	$203.00 - $276.10
Q3 2025	7,668	$1,570	$180.78	$154.17 - $210.09
Q2 2025	7,645	$1,400	$157.45	$122.80 - $184.91
Q1 2025	7,732	$1,122	$166.66	$140.08 - $198.56
Q4 2024	7,732	$1,257	$179.18	$157.38 - $213.06
Q3 2024	7,732	$1,562	$202.36	$169.19 - $252.28
Q2 2024	8,057	$1,901	$211.43	$183.89 - $245.90
Q1 2024	8,540	$1,761	$180.39	$145.45 - $211.49
Q4 2023	9,665	$1,566	$144.16	$126.67 - $162.11
Q3 2023	9,810	$1,358	$140.40	$130.48 - $152.20
Q2 2023	9,825	$1,420	$122.26	$106.35 - $143.49
Q1 2023	9,825	$1,207	$111.90	$93.56 - $122.56
Q4 2022	9,625	$937	$93.28	$69.06 - $113.00
Q3 2022	9,750	$799	$93.49	$79.17 - $108.14
Q2 2022	9,750	$887	$106.08	$84.86 - $128.54
Q1 2022	13,327	$1,527	$132.88	$114.17 - $161.12
Q4 2021	13,221	$2,080	$139.59	$118.60 - $157.23
Q3 2021	13,228	$1,703	$130.59	$119.07 - $139.61
Q2 2021	13,868	$1,975	$128.83	$109.75 - $140.08
Q1 2021	14,134	$2,022	$105.71	$82.50 - $130.01
Q4 2020	14,134	$1,220	$70.69	$54.30 - $86.77
Q3 2020	14,064	$836	$58.88	$51.70 - $66.52
Q2 2020	13,044	$789	$51.23	$39.41 - $59.32