APPLIED MATLS INC

Ticker: AMAT CUSIP: 038222105 Class: COM

CHARTER RESEARCH & INVESTMENT GROUP, INC.'s Holding History (CIK: 0001666624)

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

Q4 2025

Shares 8,625 Value ($000) $2,217 Avg Close $239.49 Range $203.00 - $276.10

Q3 2025

Shares 8,975 Value ($000) $1,838 Avg Close $180.78 Range $154.17 - $210.09

Q2 2025

Shares 8,975 Value ($000) $1,643 Avg Close $157.45 Range $122.80 - $184.91

Q1 2025

Shares 8,975 Value ($000) $1,302 Avg Close $166.66 Range $140.08 - $198.56

Q4 2024

Shares 8,975 Value ($000) $1,460 Avg Close $179.18 Range $157.38 - $213.06

Q3 2024

Shares 8,975 Value ($000) $1,813 Avg Close $202.36 Range $169.19 - $252.28

Q2 2024

Shares 8,975 Value ($000) $2,118 Avg Close $211.43 Range $183.89 - $245.90

Q1 2024

Shares 10,960 Value ($000) $2,260 Avg Close $180.39 Range $145.45 - $211.49

Q4 2023

Shares 10,960 Value ($000) $1,776 Avg Close $144.16 Range $126.67 - $162.11

Q3 2023

Shares 10,960 Value ($000) $1,517 Avg Close $140.40 Range $130.48 - $152.20

Q2 2023

Shares 10,960 Value ($000) $1,584 Avg Close $122.26 Range $106.35 - $143.49

Q1 2023

Shares 14,075 Value ($000) $1,729 Avg Close $111.90 Range $93.56 - $122.56

Q4 2022

Shares 13,100 Value ($000) $1,276 Avg Close $93.28 Range $69.06 - $113.00

Q3 2022

Shares 13,100 Value ($000) $1,073 Avg Close $93.49 Range $79.17 - $108.14

Q2 2022

Shares 13,100 Value ($000) $1,192 Avg Close $106.08 Range $84.86 - $128.54

Q1 2022

Shares 13,100 Value ($000) $1,727 Avg Close $132.88 Range $114.17 - $161.12

Q4 2021

Shares 15,300 Value ($000) $2,408 Avg Close $139.59 Range $118.60 - $157.23

Q3 2021

Shares 15,300 Value ($000) $1,970 Avg Close $130.59 Range $119.07 - $139.61

Q2 2021

Shares 15,300 Value ($000) $2,179 Avg Close $128.83 Range $109.75 - $140.08

Q1 2021

Shares 15,300 Value ($000) $2,044 Avg Close $105.71 Range $82.50 - $130.01

Q4 2020

Shares 15,300 Value ($000) $1,320 Avg Close $70.69 Range $54.30 - $86.77

Q3 2020

Shares 15,300 Value ($000) $910 Avg Close $58.88 Range $51.70 - $66.52

Q2 2020

Shares 15,300 Value ($000) $925 Avg Close $51.23 Range $39.41 - $59.32

Q1 2020

Shares 15,300 Value ($000) $701 Avg Close $54.36 Range $34.73 - $65.61

Q4 2019

Shares 15,300 Value ($000) $934 Avg Close $53.00 Range $45.93 - $59.39

Q3 2019

Shares 15,300 Value ($000) $763 Avg Close $45.34 Range $40.20 - $49.55

Q2 2019

Shares 29,250 Value ($000) $1,314 Avg Close $39.35 Range $36.00 - $42.67

Q1 2019

Shares 29,250 Value ($000) $1,160 Avg Close $35.32 Range $29.21 - $39.16

Q4 2018

Shares 29,250 Value ($000) $958 Avg Close $31.70 Range $26.71 - $36.59

Q3 2018

Shares 29,250 Value ($000) $1,131 Avg Close $40.70 Range $34.50 - $46.28

Q2 2018

Shares 29,250 Value ($000) $1,351 Avg Close $47.24 Range $40.94 - $53.43

Q1 2018

Shares 29,250 Value ($000) $1,627 Avg Close $50.88 Range $41.21 - $57.09

Q4 2017

Shares 29,250 Value ($000) $1,495 Avg Close $49.42 Range $44.06 - $55.51

Q3 2016

Shares 29,250 Value ($000) $882 Avg Close $25.12 Range $21.12 - $28.03

Q2 2016

Shares 30,025 Value ($000) $720 Avg Close $19.78 Range $17.42 - $22.16

Q1 2016

Shares 123,435 Value ($000) $2,614 Avg Close $16.27 Range $13.74 - $19.16

Q4 2015

Shares 127,170 Value ($000) $2,374 Avg Close $15.42 Range $12.78 - $17.28

Q3 2015

Shares 96,920 Value ($000) $1,424 Avg Close $14.74 Range $12.61 - $17.35

Q2 2015

Shares 121,270 Value ($000) $2,331 Avg Close $18.01 Range $16.77 - $19.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,625	$2,217	$239.49	$203.00 - $276.10
Q3 2025	8,975	$1,838	$180.78	$154.17 - $210.09
Q2 2025	8,975	$1,643	$157.45	$122.80 - $184.91
Q1 2025	8,975	$1,302	$166.66	$140.08 - $198.56
Q4 2024	8,975	$1,460	$179.18	$157.38 - $213.06
Q3 2024	8,975	$1,813	$202.36	$169.19 - $252.28
Q2 2024	8,975	$2,118	$211.43	$183.89 - $245.90
Q1 2024	10,960	$2,260	$180.39	$145.45 - $211.49
Q4 2023	10,960	$1,776	$144.16	$126.67 - $162.11
Q3 2023	10,960	$1,517	$140.40	$130.48 - $152.20
Q2 2023	10,960	$1,584	$122.26	$106.35 - $143.49
Q1 2023	14,075	$1,729	$111.90	$93.56 - $122.56
Q4 2022	13,100	$1,276	$93.28	$69.06 - $113.00
Q3 2022	13,100	$1,073	$93.49	$79.17 - $108.14
Q2 2022	13,100	$1,192	$106.08	$84.86 - $128.54
Q1 2022	13,100	$1,727	$132.88	$114.17 - $161.12
Q4 2021	15,300	$2,408	$139.59	$118.60 - $157.23
Q3 2021	15,300	$1,970	$130.59	$119.07 - $139.61
Q2 2021	15,300	$2,179	$128.83	$109.75 - $140.08
Q1 2021	15,300	$2,044	$105.71	$82.50 - $130.01
Q4 2020	15,300	$1,320	$70.69	$54.30 - $86.77
Q3 2020	15,300	$910	$58.88	$51.70 - $66.52
Q2 2020	15,300	$925	$51.23	$39.41 - $59.32
Q1 2020	15,300	$701	$54.36	$34.73 - $65.61
Q4 2019	15,300	$934	$53.00	$45.93 - $59.39
Q3 2019	15,300	$763	$45.34	$40.20 - $49.55
Q2 2019	29,250	$1,314	$39.35	$36.00 - $42.67
Q1 2019	29,250	$1,160	$35.32	$29.21 - $39.16
Q4 2018	29,250	$958	$31.70	$26.71 - $36.59
Q3 2018	29,250	$1,131	$40.70	$34.50 - $46.28
Q2 2018	29,250	$1,351	$47.24	$40.94 - $53.43
Q1 2018	29,250	$1,627	$50.88	$41.21 - $57.09
Q4 2017	29,250	$1,495	$49.42	$44.06 - $55.51
Q3 2016	29,250	$882	$25.12	$21.12 - $28.03
Q2 2016	30,025	$720	$19.78	$17.42 - $22.16
Q1 2016	123,435	$2,614	$16.27	$13.74 - $19.16
Q4 2015	127,170	$2,374	$15.42	$12.78 - $17.28
Q3 2015	96,920	$1,424	$14.74	$12.61 - $17.35
Q2 2015	121,270	$2,331	$18.01	$16.77 - $19.89