Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
196.83
-1.20 (-0.61%)
Jul 11, 2025, 9:41 AM - Market open
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 198.00 | 199.42 | 196.65 | 198.03 | 198.03 | 1.35% | 5,223,568 |
| Jul 9, 2025 | 195.80 | 197.96 | 194.24 | 195.39 | 195.39 | 0.21% | 6,170,835 |
| Jul 8, 2025 | 192.14 | 196.30 | 191.52 | 194.99 | 194.99 | 2.21% | 8,097,053 |
| Jul 7, 2025 | 189.04 | 191.65 | 188.61 | 190.78 | 190.78 | -0.14% | 6,577,422 |
| Jul 3, 2025 | 189.35 | 192.04 | 189.27 | 191.05 | 191.05 | 0.55% | 3,568,536 |
| Jul 2, 2025 | 182.63 | 190.91 | 181.63 | 190.01 | 190.01 | 3.40% | 8,800,624 |
| Jul 1, 2025 | 182.44 | 184.93 | 180.90 | 183.76 | 183.76 | 0.38% | 6,572,259 |
| Jun 30, 2025 | 183.80 | 184.77 | 182.53 | 183.07 | 183.07 | -0.08% | 4,070,695 |
| Jun 27, 2025 | 184.38 | 185.80 | 181.12 | 183.21 | 183.21 | -0.17% | 14,202,820 |
| Jun 26, 2025 | 183.19 | 184.50 | 182.06 | 183.52 | 183.52 | 0.25% | 5,199,682 |
| Jun 25, 2025 | 181.11 | 183.21 | 180.50 | 183.07 | 183.07 | 1.60% | 5,431,798 |
| Jun 24, 2025 | 175.07 | 180.52 | 175.00 | 180.18 | 180.18 | 4.78% | 7,254,464 |
| Jun 23, 2025 | 170.26 | 172.29 | 168.72 | 171.96 | 171.96 | 1.48% | 6,838,843 |
| Jun 20, 2025 | 174.47 | 175.37 | 165.91 | 169.46 | 169.46 | -1.96% | 18,396,639 |
| Jun 18, 2025 | 175.26 | 175.26 | 171.81 | 172.84 | 172.84 | -0.72% | 4,946,925 |
| Jun 17, 2025 | 176.28 | 178.32 | 174.06 | 174.09 | 174.09 | -1.39% | 6,631,417 |
| Jun 16, 2025 | 173.02 | 176.88 | 172.79 | 176.55 | 176.55 | 3.49% | 6,712,899 |
| Jun 13, 2025 | 171.06 | 173.58 | 170.39 | 170.59 | 170.59 | -2.52% | 5,297,102 |
| Jun 12, 2025 | 172.49 | 175.36 | 172.28 | 175.00 | 175.00 | 1.28% | 4,468,520 |
| Jun 11, 2025 | 174.24 | 175.79 | 170.33 | 172.79 | 172.79 | -0.56% | 6,133,201 |
| Jun 10, 2025 | 170.58 | 174.39 | 169.99 | 173.77 | 173.77 | 2.34% | 5,711,575 |
| Jun 9, 2025 | 167.81 | 171.82 | 167.81 | 169.79 | 169.79 | 1.83% | 6,320,019 |
| Jun 6, 2025 | 165.44 | 169.53 | 165.44 | 166.74 | 166.74 | 1.55% | 5,717,453 |
| Jun 5, 2025 | 163.22 | 165.62 | 161.10 | 164.19 | 164.19 | 1.40% | 7,393,041 |
| Jun 4, 2025 | 162.50 | 163.48 | 160.18 | 161.93 | 161.93 | 0.12% | 5,990,639 |
| Jun 3, 2025 | 156.93 | 161.95 | 156.36 | 161.74 | 161.74 | 2.84% | 6,355,432 |
| Jun 2, 2025 | 155.79 | 157.62 | 155.43 | 157.27 | 157.27 | 0.33% | 5,875,258 |
| May 30, 2025 | 159.04 | 159.23 | 153.47 | 156.75 | 156.75 | -1.71% | 15,273,621 |
| May 29, 2025 | 165.46 | 165.54 | 158.45 | 159.48 | 159.48 | -1.31% | 6,846,250 |
| May 28, 2025 | 161.91 | 163.67 | 160.88 | 161.59 | 161.59 | -0.15% | 6,727,191 |
| May 27, 2025 | 160.63 | 162.48 | 159.17 | 161.83 | 161.83 | 2.74% | 8,470,355 |
| May 23, 2025 | 156.64 | 158.41 | 155.66 | 157.51 | 157.51 | -1.88% | 5,733,447 |
| May 22, 2025 | 160.69 | 163.30 | 160.28 | 160.52 | 160.52 | -1.05% | 6,355,688 |
| May 21, 2025 | 163.54 | 166.29 | 161.67 | 162.23 | 161.77 | -2.11% | 5,658,555 |
| May 20, 2025 | 165.05 | 165.94 | 164.23 | 165.73 | 165.26 | -0.13% | 5,372,424 |
| May 19, 2025 | 162.54 | 166.00 | 162.37 | 165.94 | 165.47 | 0.22% | 7,465,699 |
| May 16, 2025 | 168.43 | 169.47 | 161.92 | 165.57 | 165.10 | -5.25% | 16,540,365 |
| May 15, 2025 | 171.75 | 176.38 | 171.20 | 174.75 | 174.25 | 0.35% | 12,811,605 |
| May 14, 2025 | 173.45 | 175.28 | 173.05 | 174.14 | 173.64 | 0.64% | 7,069,732 |
| May 13, 2025 | 168.87 | 174.18 | 168.47 | 173.03 | 172.54 | 3.00% | 8,980,217 |
| May 12, 2025 | 166.44 | 169.80 | 165.65 | 167.99 | 167.51 | 7.96% | 11,724,095 |
| May 9, 2025 | 156.93 | 158.00 | 154.65 | 155.61 | 155.17 | -0.25% | 3,884,590 |
| May 8, 2025 | 158.03 | 158.80 | 155.81 | 156.00 | 155.55 | 0.12% | 4,824,625 |
| May 7, 2025 | 153.36 | 156.20 | 151.51 | 155.81 | 155.37 | 1.82% | 5,500,190 |
| May 6, 2025 | 152.00 | 154.48 | 151.90 | 153.03 | 152.59 | -1.02% | 3,471,702 |
| May 5, 2025 | 154.11 | 156.64 | 153.85 | 154.61 | 154.17 | -0.32% | 4,069,314 |
| May 2, 2025 | 152.79 | 156.70 | 152.69 | 155.10 | 154.66 | 4.12% | 6,083,227 |
| May 1, 2025 | 151.64 | 152.28 | 148.74 | 148.96 | 148.53 | -1.16% | 6,731,978 |
| Apr 30, 2025 | 145.97 | 151.04 | 144.71 | 150.71 | 150.28 | 0.78% | 7,273,648 |
| Apr 29, 2025 | 149.00 | 151.07 | 147.91 | 149.55 | 149.12 | -0.82% | 5,721,316 |