Home

Applied Materials (AMAT)

254.92
+2.67 (1.06%)
NASDAQ · Last Trade: Dec 1st, 10:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Applied Materials (AMAT)

DateOpenHighLowCloseVolumeAdjusted Close
12/01/2025250.23255.79248.53254.926,846,737254.92
11/28/2025250.79252.48247.85252.252,964,144252.25
11/26/2025242.83252.66242.83249.978,791,114249.97
11/25/2025237.55244.62233.13242.468,328,136242.46
11/24/2025222.86233.20222.86230.918,867,674230.91
11/21/2025219.20228.16215.50223.948,596,772223.94
11/20/2025238.79240.76218.96220.239,259,852220.23
11/19/2025227.29235.91226.50235.138,854,904234.67
11/18/2025226.48227.62219.42225.1212,165,777224.68
11/17/2025224.20231.71223.25228.718,710,489228.26
11/14/2025203.75226.16203.40226.0115,254,411225.57
11/13/2025227.39229.00219.63223.2313,394,385222.79
11/12/2025231.23231.84228.90230.735,951,026230.28
11/11/2025232.57233.25227.00228.676,282,218228.22
11/10/2025236.23236.54232.06235.087,668,162234.62
11/07/2025232.26232.52223.38230.076,897,040229.62
11/06/2025240.77240.77232.93233.539,277,011233.07
11/05/2025230.19241.91230.10240.897,228,524240.42
11/04/2025231.42236.97229.77230.196,902,179229.74
11/03/2025235.67239.79234.00237.716,154,595237.25
10/31/2025233.74237.91230.45233.106,532,993232.64
10/30/2025237.78242.50232.08232.557,395,431232.09
10/29/2025232.90237.39232.00235.757,781,224235.29
10/28/2025229.68231.01227.08227.646,118,016227.19
10/27/2025233.00235.79231.13231.337,671,415230.88
10/24/2025229.00230.72226.29228.755,346,700228.30
10/23/2025218.39230.55218.12228.476,998,698228.02
10/22/2025226.00226.77216.06220.567,496,966220.13
10/21/2025225.92228.16225.21226.004,557,020225.56
10/20/2025227.15231.33226.53228.135,493,451227.68
10/17/2025226.47227.36222.70224.995,273,012224.55
10/16/2025230.60232.07224.03227.727,741,504227.28
10/15/2025223.96228.10220.52227.588,031,540227.13
10/14/2025213.90221.65213.71218.198,259,880217.76
10/13/2025220.35221.13217.03219.487,851,785219.05
10/10/2025220.70224.47209.73209.9512,829,661209.54
10/09/2025217.00220.86215.51220.306,700,417219.87
10/08/2025210.00218.65209.00217.517,866,908217.08
10/07/2025223.91224.83211.27211.5610,542,018211.15
10/06/2025222.34226.49220.77223.917,889,530223.47
10/03/2025219.91220.50215.60217.539,269,853217.10
10/02/2025225.00226.41218.73223.5911,141,757223.15
10/01/2025204.74218.44203.61217.7412,696,356217.31
9/30/2025204.35210.27202.87204.7412,253,179204.34
9/29/2025206.34210.50204.68204.959,294,995204.55
9/26/2025200.00205.20197.39203.927,372,730203.52
9/25/2025199.04200.72196.20199.606,025,856199.21
9/24/2025199.08203.75197.40201.446,359,207201.05
9/23/2025201.23204.10198.80200.8712,415,149200.48
9/22/2025193.18201.15192.43200.5215,473,752200.13
9/19/2025190.82191.85188.66190.1018,903,528189.73
9/18/2025188.00191.55183.83189.7615,471,594189.39
9/17/2025174.25179.55173.97178.139,587,446177.78
9/16/2025172.46174.10171.58173.546,446,481173.20
9/15/2025169.11171.06168.53170.935,596,776170.60
9/12/2025167.91169.67167.18167.805,170,584167.47
9/11/2025164.00170.66164.00170.158,997,688169.82
9/10/2025164.30165.40162.55163.425,689,873163.10
9/09/2025161.92164.26161.75163.505,314,806163.18
9/08/2025163.80164.65161.85162.057,932,465161.73
9/05/2025160.26162.85158.82162.757,046,858162.43
9/04/2025155.94159.67155.40158.246,244,331157.93
9/03/2025158.05158.05154.47156.257,343,216155.94
9/02/2025156.72158.30156.01157.577,682,681157.26