Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
179.99
-0.07 (-0.04%)
At close: Aug 1, 2025, 4:00 PM
179.80
-0.19 (-0.11%)
After-hours: Aug 1, 2025, 7:01 PM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 176.60 | 181.63 | 176.25 | 179.99 | 179.99 | -0.04% | 8,393,193 |
| Jul 31, 2025 | 177.88 | 181.47 | 174.51 | 180.06 | 180.06 | -4.93% | 11,375,445 |
| Jul 30, 2025 | 189.73 | 190.87 | 187.74 | 189.39 | 189.39 | 0.52% | 4,018,496 |
| Jul 29, 2025 | 191.62 | 192.45 | 187.95 | 188.41 | 188.41 | -0.98% | 4,605,413 |
| Jul 28, 2025 | 189.01 | 190.50 | 188.63 | 190.27 | 190.27 | 2.47% | 4,912,986 |
| Jul 25, 2025 | 185.81 | 186.52 | 184.10 | 185.69 | 185.69 | -1.29% | 6,608,688 |
| Jul 24, 2025 | 188.16 | 190.05 | 187.07 | 188.12 | 188.12 | 0.59% | 4,819,916 |
| Jul 23, 2025 | 187.68 | 189.40 | 186.14 | 187.01 | 187.01 | -0.07% | 5,419,786 |
| Jul 22, 2025 | 192.27 | 192.50 | 185.13 | 187.14 | 187.14 | -2.84% | 7,074,450 |
| Jul 21, 2025 | 190.79 | 194.40 | 190.78 | 192.61 | 192.61 | 1.14% | 5,061,514 |
| Jul 18, 2025 | 193.06 | 193.57 | 190.14 | 190.44 | 190.44 | -1.08% | 4,757,107 |
| Jul 17, 2025 | 192.62 | 194.03 | 191.95 | 192.52 | 192.52 | -1.18% | 5,704,041 |
| Jul 16, 2025 | 194.00 | 195.16 | 189.75 | 194.81 | 194.81 | -2.25% | 9,400,048 |
| Jul 15, 2025 | 200.08 | 201.11 | 198.50 | 199.29 | 199.29 | 1.11% | 6,007,129 |
| Jul 14, 2025 | 195.61 | 198.82 | 194.49 | 197.10 | 197.10 | -0.42% | 7,263,986 |
| Jul 11, 2025 | 196.85 | 198.78 | 196.15 | 197.93 | 197.93 | -0.05% | 4,424,409 |
| Jul 10, 2025 | 198.00 | 199.42 | 196.65 | 198.03 | 198.03 | 1.35% | 5,230,356 |
| 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 |