APPLIED MATLS INC

Ticker: AMAT CUSIP: 038222105 Class: COM

Kovitz Investment Group Partners, LLC's Holding History (CIK: 0001665198)

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

Q4 2025

Shares 67,326 Value ($000) $17,302 Avg Close $239.49 Range $203.00 - $276.10

Q3 2025

Shares 741,586 Value ($000) $151,832 Avg Close $180.78 Range $154.17 - $210.09

Q2 2025

Shares 721,746 Value ($000) $132,130 Avg Close $157.45 Range $122.80 - $184.91

Q1 2025

Shares 653,156 Value ($000) $94,786 Avg Close $166.66 Range $140.08 - $198.56

Q4 2024

Shares 527,018 Value ($000) $85,732 Avg Close $179.18 Range $157.38 - $213.06

Q3 2024

Shares 488,044 Value ($000) $96,630 Avg Close $202.36 Range $169.19 - $252.28

Q2 2024

Shares 141,374 Value ($000) $33,382 Avg Close $211.43 Range $183.89 - $245.90

Q1 2024

Shares 44,872 Value ($000) $9,254 Avg Close $180.39 Range $145.45 - $211.49

Q4 2023

Shares 34,778 Value ($000) $5,637 Avg Close $144.16 Range $126.67 - $162.11

Q3 2023

Shares 34,014 Value ($000) $4,709 Avg Close $140.40 Range $130.48 - $152.20

Q2 2023

Shares 34,732 Value ($000) $5,020 Avg Close $122.26 Range $106.35 - $143.49

Q1 2023

Shares 47,464 Value ($000) $6 Avg Close $111.90 Range $93.56 - $122.56

Q4 2022

Shares 52,229 Value ($000) $5 Avg Close $93.28 Range $69.06 - $113.00

Q3 2022

Shares 57,415 Value ($000) $4,704 Avg Close $93.49 Range $79.17 - $108.14

Q2 2022

Shares 56,084 Value ($000) $5,103 Avg Close $106.08 Range $84.86 - $128.54

Q1 2022

Shares 48,690 Value ($000) $6,417 Avg Close $132.88 Range $114.17 - $161.12

Q4 2021

Shares 40,313 Value ($000) $3,479 Avg Close $139.59 Range $118.60 - $157.23

Q3 2021

Shares 40,080 Value ($000) $5,159 Avg Close $130.59 Range $119.07 - $139.61

Q2 2021

Shares 41,025 Value ($000) $5,842 Avg Close $128.83 Range $109.75 - $140.08

Q1 2021

Shares 38,230 Value ($000) $5,108 Avg Close $105.71 Range $82.50 - $130.01

Q4 2020

Shares 40,313 Value ($000) $3,479 Avg Close $70.69 Range $54.30 - $86.77

Q3 2020

Shares 44,690 Value ($000) $2,657 Avg Close $58.88 Range $51.70 - $66.52

Q2 2020

Shares 23,725 Value ($000) $1,434 Avg Close $51.23 Range $39.41 - $59.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	67,326	$17,302	$239.49	$203.00 - $276.10
Q3 2025	741,586	$151,832	$180.78	$154.17 - $210.09
Q2 2025	721,746	$132,130	$157.45	$122.80 - $184.91
Q1 2025	653,156	$94,786	$166.66	$140.08 - $198.56
Q4 2024	527,018	$85,732	$179.18	$157.38 - $213.06
Q3 2024	488,044	$96,630	$202.36	$169.19 - $252.28
Q2 2024	141,374	$33,382	$211.43	$183.89 - $245.90
Q1 2024	44,872	$9,254	$180.39	$145.45 - $211.49
Q4 2023	34,778	$5,637	$144.16	$126.67 - $162.11
Q3 2023	34,014	$4,709	$140.40	$130.48 - $152.20
Q2 2023	34,732	$5,020	$122.26	$106.35 - $143.49
Q1 2023	47,464	$6	$111.90	$93.56 - $122.56
Q4 2022	52,229	$5	$93.28	$69.06 - $113.00
Q3 2022	57,415	$4,704	$93.49	$79.17 - $108.14
Q2 2022	56,084	$5,103	$106.08	$84.86 - $128.54
Q1 2022	48,690	$6,417	$132.88	$114.17 - $161.12
Q4 2021	40,313	$3,479	$139.59	$118.60 - $157.23
Q3 2021	40,080	$5,159	$130.59	$119.07 - $139.61
Q2 2021	41,025	$5,842	$128.83	$109.75 - $140.08
Q1 2021	38,230	$5,108	$105.71	$82.50 - $130.01
Q4 2020	40,313	$3,479	$70.69	$54.30 - $86.77
Q3 2020	44,690	$2,657	$58.88	$51.70 - $66.52
Q2 2020	23,725	$1,434	$51.23	$39.41 - $59.32