APPLIED MATLS INC

Ticker: AMAT CUSIP: 038222105 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025

Shares 30,991 Value ($000) $7,964 Avg Close $239.49 Range $203.00 - $276.10

Q3 2025

Shares 23,600 Value ($000) $4,832 Avg Close $180.78 Range $154.17 - $210.09

Q2 2025

Shares 23,600 Value ($000) $4,320 Avg Close $157.45 Range $122.80 - $184.91

Q1 2025

Shares 910,180 Value ($000) $132,085 Avg Close $166.66 Range $140.08 - $198.56

Q4 2024

Shares 1,347,580 Value ($000) $219,157 Avg Close $179.18 Range $157.38 - $213.06

Q3 2024

Shares 12,400 Value ($000) $2,505 Avg Close $202.36 Range $169.19 - $252.28

Q2 2024

Shares 10,300 Value ($000) $2,431 Avg Close $211.43 Range $183.89 - $245.90

Q1 2024

Shares 10,300 Value ($000) $2,124 Avg Close $180.39 Range $145.45 - $211.49

Q4 2023

Shares 10,300 Value ($000) $1,669 Avg Close $144.16 Range $126.67 - $162.11

Q3 2023

Shares 87,101 Value ($000) $12,059 Avg Close $140.40 Range $130.48 - $152.20

Q3 2022

Shares 1,076,984 Value ($000) $88,237 Avg Close $93.49 Range $79.17 - $108.14

Q2 2022

Shares 929,473 Value ($000) $84,563 Avg Close $106.08 Range $84.86 - $128.54

Q4 2021

Shares 11,795 Value ($000) $1,856 Avg Close $139.59 Range $118.60 - $157.23

Q3 2021

Shares 231,440 Value ($000) $29,793 Avg Close $130.59 Range $119.07 - $139.61

Q2 2021

Shares 165,338 Value ($000) $23,544 Avg Close $128.83 Range $109.75 - $140.08

Q1 2021

Shares 23,396 Value ($000) $3,126 Avg Close $105.71 Range $82.50 - $130.01

Q4 2020

Shares 100,854 Value ($000) $8,704 Avg Close $70.69 Range $54.30 - $86.77

Q2 2020

Shares 65,004 Value ($000) $3,929 Avg Close $51.23 Range $39.41 - $59.32

Q1 2020

Shares 367,978 Value ($000) $16,861 Avg Close $54.36 Range $34.73 - $65.61

Q4 2019

Shares 2,841,595 Value ($000) $173,451 Avg Close $53.00 Range $45.93 - $59.39

Q3 2019

Shares 2,548,360 Value ($000) $127,163 Avg Close $45.34 Range $40.20 - $49.55

Q2 2019

Shares 2,592,797 Value ($000) $116,443 Avg Close $39.35 Range $36.00 - $42.67

Q1 2019

Shares 368,582 Value ($000) $14,618 Avg Close $35.32 Range $29.21 - $39.16

Q4 2018

Shares 3,445,967 Value ($000) $112,821 Avg Close $31.70 Range $26.71 - $36.59

Q3 2018

Shares 1,176,940 Value ($000) $45,489 Avg Close $40.70 Range $34.50 - $46.28

Q2 2018

Shares 1,017,008 Value ($000) $46,976 Avg Close $47.24 Range $40.94 - $53.43

Q4 2017

Shares 684,608 Value ($000) $34,997 Avg Close $49.42 Range $44.06 - $55.51

Q3 2017

Shares 1,244,527 Value ($000) $64,827 Avg Close $41.17 Range $37.27 - $47.66

Q2 2017

Shares 2,430,604 Value ($000) $100,408 Avg Close $38.61 Range $33.95 - $43.53

Q1 2017

Shares 1,030,840 Value ($000) $40,100 Avg Close $32.54 Range $28.65 - $36.13

Q4 2016

Shares 132,824 Value ($000) $4,286 Avg Close $27.48 Range $24.86 - $30.48

Q3 2016

Shares 5,308,493 Value ($000) $160,051 Avg Close $25.12 Range $21.12 - $28.03

Q2 2016

Shares 4,955,729 Value ($000) $118,789 Avg Close $19.78 Range $17.42 - $22.16

Q1 2016

Shares 3,652,704 Value ($000) $77,364 Avg Close $16.27 Range $13.74 - $19.16

Q4 2015

Shares 4,763,228 Value ($000) $88,929 Avg Close $15.42 Range $12.78 - $17.28

Q3 2015

Shares 8,983,701 Value ($000) $131,971 Avg Close $14.74 Range $12.61 - $17.35

Q2 2015

Shares 6,707,505 Value ($000) $128,918 Avg Close $18.01 Range $16.77 - $19.89

Q4 2014

Shares 883,881 Value ($000) $22,026 Avg Close $19.65 Range $16.17 - $22.42

Q2 2014

Shares 1,023,995 Value ($000) $23,091 Avg Close $17.58 Range $15.71 - $20.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,991	$7,964	$239.49	$203.00 - $276.10
Q3 2025	23,600	$4,832	$180.78	$154.17 - $210.09
Q2 2025	23,600	$4,320	$157.45	$122.80 - $184.91
Q1 2025	910,180	$132,085	$166.66	$140.08 - $198.56
Q4 2024	1,347,580	$219,157	$179.18	$157.38 - $213.06
Q3 2024	12,400	$2,505	$202.36	$169.19 - $252.28
Q2 2024	10,300	$2,431	$211.43	$183.89 - $245.90
Q1 2024	10,300	$2,124	$180.39	$145.45 - $211.49
Q4 2023	10,300	$1,669	$144.16	$126.67 - $162.11
Q3 2023	87,101	$12,059	$140.40	$130.48 - $152.20
Q3 2022	1,076,984	$88,237	$93.49	$79.17 - $108.14
Q2 2022	929,473	$84,563	$106.08	$84.86 - $128.54
Q4 2021	11,795	$1,856	$139.59	$118.60 - $157.23
Q3 2021	231,440	$29,793	$130.59	$119.07 - $139.61
Q2 2021	165,338	$23,544	$128.83	$109.75 - $140.08
Q1 2021	23,396	$3,126	$105.71	$82.50 - $130.01
Q4 2020	100,854	$8,704	$70.69	$54.30 - $86.77
Q2 2020	65,004	$3,929	$51.23	$39.41 - $59.32
Q1 2020	367,978	$16,861	$54.36	$34.73 - $65.61
Q4 2019	2,841,595	$173,451	$53.00	$45.93 - $59.39
Q3 2019	2,548,360	$127,163	$45.34	$40.20 - $49.55
Q2 2019	2,592,797	$116,443	$39.35	$36.00 - $42.67
Q1 2019	368,582	$14,618	$35.32	$29.21 - $39.16
Q4 2018	3,445,967	$112,821	$31.70	$26.71 - $36.59
Q3 2018	1,176,940	$45,489	$40.70	$34.50 - $46.28
Q2 2018	1,017,008	$46,976	$47.24	$40.94 - $53.43
Q4 2017	684,608	$34,997	$49.42	$44.06 - $55.51
Q3 2017	1,244,527	$64,827	$41.17	$37.27 - $47.66
Q2 2017	2,430,604	$100,408	$38.61	$33.95 - $43.53
Q1 2017	1,030,840	$40,100	$32.54	$28.65 - $36.13
Q4 2016	132,824	$4,286	$27.48	$24.86 - $30.48
Q3 2016	5,308,493	$160,051	$25.12	$21.12 - $28.03
Q2 2016	4,955,729	$118,789	$19.78	$17.42 - $22.16
Q1 2016	3,652,704	$77,364	$16.27	$13.74 - $19.16
Q4 2015	4,763,228	$88,929	$15.42	$12.78 - $17.28
Q3 2015	8,983,701	$131,971	$14.74	$12.61 - $17.35
Q2 2015	6,707,505	$128,918	$18.01	$16.77 - $19.89
Q4 2014	883,881	$22,026	$19.65	$16.17 - $22.42
Q2 2014	1,023,995	$23,091	$17.58	$15.71 - $20.07