Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
162.49
+2.65 (1.66%)
At close: Aug 22, 2025, 4:00 PM
162.78
+0.29 (0.18%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 160.68 | 165.00 | 159.98 | 162.49 | 162.49 | 1.66% | 7,213,340 |
| Aug 21, 2025 | 159.94 | 161.29 | 159.08 | 159.84 | 159.84 | -0.70% | 8,294,875 |
| Aug 20, 2025 | 161.80 | 161.97 | 157.94 | 160.96 | 160.50 | -0.78% | 9,323,294 |
| Aug 19, 2025 | 164.24 | 165.20 | 161.49 | 162.22 | 161.75 | -0.80% | 8,921,472 |
| Aug 18, 2025 | 161.81 | 164.55 | 161.75 | 163.53 | 163.06 | 1.10% | 10,125,796 |
| Aug 15, 2025 | 162.70 | 167.50 | 161.71 | 161.76 | 161.29 | -14.07% | 31,803,282 |
| Aug 14, 2025 | 187.86 | 190.03 | 186.78 | 188.24 | 187.70 | -0.94% | 10,992,443 |
| Aug 13, 2025 | 189.80 | 191.14 | 188.73 | 190.03 | 189.49 | 0.84% | 5,923,360 |
| Aug 12, 2025 | 185.73 | 189.73 | 184.28 | 188.45 | 187.91 | 2.21% | 5,918,458 |
| Aug 11, 2025 | 187.15 | 189.72 | 183.78 | 184.38 | 183.85 | -0.27% | 7,815,999 |
| Aug 8, 2025 | 183.15 | 185.38 | 182.62 | 184.87 | 184.34 | 0.94% | 4,338,737 |
| Aug 7, 2025 | 184.35 | 186.80 | 181.86 | 183.15 | 182.62 | 2.81% | 6,616,587 |
| Aug 6, 2025 | 178.88 | 179.24 | 175.48 | 178.14 | 177.63 | -0.56% | 5,857,823 |
| Aug 5, 2025 | 182.67 | 183.26 | 177.40 | 179.15 | 178.64 | -2.01% | 5,291,996 |
| Aug 4, 2025 | 182.00 | 183.00 | 180.50 | 182.82 | 182.30 | 1.57% | 4,189,343 |
| Aug 1, 2025 | 176.60 | 181.63 | 176.25 | 179.99 | 179.47 | -0.04% | 8,393,193 |
| Jul 31, 2025 | 177.88 | 181.47 | 174.51 | 180.06 | 179.54 | -4.93% | 11,375,445 |
| Jul 30, 2025 | 189.73 | 190.87 | 187.74 | 189.39 | 188.85 | 0.52% | 4,018,496 |
| Jul 29, 2025 | 191.62 | 192.45 | 187.95 | 188.41 | 187.87 | -0.98% | 4,605,413 |
| Jul 28, 2025 | 189.01 | 190.50 | 188.63 | 190.27 | 189.72 | 2.47% | 4,912,986 |
| Jul 25, 2025 | 185.81 | 186.52 | 184.10 | 185.69 | 185.16 | -1.29% | 6,608,688 |
| Jul 24, 2025 | 188.16 | 190.05 | 187.07 | 188.12 | 187.58 | 0.59% | 4,819,916 |
| Jul 23, 2025 | 187.68 | 189.40 | 186.14 | 187.01 | 186.47 | -0.07% | 5,419,786 |
| Jul 22, 2025 | 192.27 | 192.50 | 185.13 | 187.14 | 186.60 | -2.84% | 7,074,450 |
| Jul 21, 2025 | 190.79 | 194.40 | 190.78 | 192.61 | 192.06 | 1.14% | 5,061,514 |
| Jul 18, 2025 | 193.06 | 193.57 | 190.14 | 190.44 | 189.89 | -1.08% | 4,757,107 |
| Jul 17, 2025 | 192.62 | 194.03 | 191.95 | 192.52 | 191.97 | -1.18% | 5,704,041 |
| Jul 16, 2025 | 194.00 | 195.16 | 189.75 | 194.81 | 194.25 | -2.25% | 9,400,048 |
| Jul 15, 2025 | 200.08 | 201.11 | 198.50 | 199.29 | 198.72 | 1.11% | 6,007,129 |
| Jul 14, 2025 | 195.61 | 198.82 | 194.49 | 197.10 | 196.53 | -0.42% | 7,263,986 |
| Jul 11, 2025 | 196.85 | 198.78 | 196.15 | 197.93 | 197.36 | -0.05% | 4,424,409 |
| Jul 10, 2025 | 198.00 | 199.42 | 196.65 | 198.03 | 197.46 | 1.35% | 5,230,356 |
| Jul 9, 2025 | 195.80 | 197.96 | 194.24 | 195.39 | 194.83 | 0.21% | 6,170,835 |
| Jul 8, 2025 | 192.14 | 196.30 | 191.52 | 194.99 | 194.43 | 2.21% | 8,097,053 |
| Jul 7, 2025 | 189.04 | 191.65 | 188.61 | 190.78 | 190.23 | -0.14% | 6,577,422 |
| Jul 3, 2025 | 189.35 | 192.04 | 189.27 | 191.05 | 190.50 | 0.55% | 3,568,536 |
| Jul 2, 2025 | 182.63 | 190.91 | 181.63 | 190.01 | 189.47 | 3.40% | 8,800,624 |
| Jul 1, 2025 | 182.44 | 184.93 | 180.90 | 183.76 | 183.23 | 0.38% | 6,572,259 |
| Jun 30, 2025 | 183.80 | 184.77 | 182.53 | 183.07 | 182.55 | -0.08% | 4,070,695 |
| Jun 27, 2025 | 184.38 | 185.80 | 181.12 | 183.21 | 182.68 | -0.17% | 14,202,820 |
| Jun 26, 2025 | 183.19 | 184.50 | 182.06 | 183.52 | 182.99 | 0.25% | 5,199,682 |
| Jun 25, 2025 | 181.11 | 183.21 | 180.50 | 183.07 | 182.55 | 1.60% | 5,431,798 |
| Jun 24, 2025 | 175.07 | 180.52 | 175.00 | 180.18 | 179.66 | 4.78% | 7,254,464 |
| Jun 23, 2025 | 170.26 | 172.29 | 168.72 | 171.96 | 171.47 | 1.48% | 6,838,843 |
| Jun 20, 2025 | 174.47 | 175.37 | 165.91 | 169.46 | 168.97 | -1.96% | 18,396,639 |
| Jun 18, 2025 | 175.26 | 175.26 | 171.81 | 172.84 | 172.34 | -0.72% | 4,946,925 |
| Jun 17, 2025 | 176.28 | 178.32 | 174.06 | 174.09 | 173.59 | -1.39% | 6,631,417 |
| Jun 16, 2025 | 173.02 | 176.88 | 172.79 | 176.55 | 176.04 | 3.49% | 6,712,899 |
| Jun 13, 2025 | 171.06 | 173.58 | 170.39 | 170.59 | 170.10 | -2.52% | 5,297,102 |
| Jun 12, 2025 | 172.49 | 175.36 | 172.28 | 175.00 | 174.50 | 1.28% | 4,468,520 |