Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
230.73
+2.06 (0.90%)
At close: Nov 12, 2025, 4:00 PM EST
229.99
-0.74 (-0.32%)
After-hours: Nov 12, 2025, 7:59 PM EST
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 231.23 | 231.84 | 228.90 | 230.73 | 230.73 | 0.90% | 5,955,373 |
| Nov 11, 2025 | 232.57 | 233.25 | 227.00 | 228.67 | 228.67 | -2.73% | 6,237,600 |
| Nov 10, 2025 | 236.23 | 236.54 | 232.06 | 235.08 | 235.08 | 2.18% | 7,673,744 |
| Nov 7, 2025 | 232.27 | 232.52 | 223.38 | 230.07 | 230.07 | -1.48% | 6,892,795 |
| Nov 6, 2025 | 240.77 | 240.77 | 232.93 | 233.53 | 233.53 | -3.06% | 9,278,439 |
| Nov 5, 2025 | 230.19 | 241.91 | 230.10 | 240.89 | 240.89 | 4.65% | 7,225,883 |
| Nov 4, 2025 | 231.42 | 236.97 | 229.77 | 230.19 | 230.19 | -3.16% | 6,896,422 |
| Nov 3, 2025 | 235.67 | 239.79 | 234.00 | 237.71 | 237.71 | 1.98% | 6,160,630 |
| Oct 31, 2025 | 233.74 | 237.91 | 230.45 | 233.10 | 233.10 | 0.24% | 6,532,964 |
| Oct 30, 2025 | 237.78 | 242.50 | 232.08 | 232.55 | 232.55 | -1.36% | 7,317,726 |
| Oct 29, 2025 | 232.90 | 237.39 | 232.00 | 235.75 | 235.75 | 3.56% | 7,784,456 |
| Oct 28, 2025 | 229.68 | 231.02 | 227.08 | 227.64 | 227.64 | -1.60% | 6,118,502 |
| Oct 27, 2025 | 233.00 | 235.79 | 231.13 | 231.33 | 231.33 | 1.13% | 7,671,698 |
| Oct 24, 2025 | 229.00 | 230.72 | 226.29 | 228.75 | 228.75 | 0.12% | 5,346,676 |
| Oct 23, 2025 | 218.39 | 230.55 | 218.12 | 228.47 | 228.47 | 3.59% | 7,001,931 |
| Oct 22, 2025 | 226.00 | 226.77 | 216.07 | 220.56 | 220.56 | -2.41% | 7,498,073 |
| Oct 21, 2025 | 225.92 | 228.16 | 225.21 | 226.00 | 226.00 | -0.93% | 4,557,485 |
| Oct 20, 2025 | 227.15 | 231.33 | 226.53 | 228.13 | 228.13 | 1.40% | 5,494,792 |
| Oct 17, 2025 | 226.47 | 227.36 | 222.70 | 224.99 | 224.99 | -1.20% | 5,272,810 |
| Oct 16, 2025 | 230.60 | 232.07 | 224.03 | 227.72 | 227.72 | 0.06% | 7,742,842 |
| Oct 15, 2025 | 223.96 | 228.10 | 220.52 | 227.58 | 227.58 | 4.30% | 8,033,603 |
| Oct 14, 2025 | 213.90 | 221.65 | 213.71 | 218.19 | 218.19 | -0.59% | 8,260,006 |
| Oct 13, 2025 | 220.35 | 221.13 | 217.03 | 219.48 | 219.48 | 4.54% | 7,853,006 |
| Oct 10, 2025 | 220.70 | 224.47 | 209.73 | 209.95 | 209.95 | -4.70% | 12,829,661 |
| Oct 9, 2025 | 217.00 | 220.86 | 215.51 | 220.30 | 220.30 | 1.28% | 6,701,398 |
| Oct 8, 2025 | 210.00 | 218.65 | 209.00 | 217.51 | 217.51 | 2.81% | 7,875,462 |
| Oct 7, 2025 | 223.91 | 224.83 | 211.27 | 211.56 | 211.56 | -5.52% | 10,543,323 |
| Oct 6, 2025 | 222.34 | 226.49 | 220.77 | 223.91 | 223.91 | 2.93% | 7,891,854 |
| Oct 3, 2025 | 219.91 | 220.50 | 215.60 | 217.53 | 217.53 | -2.71% | 9,269,817 |
| Oct 2, 2025 | 225.00 | 226.41 | 218.73 | 223.59 | 223.59 | 2.69% | 11,166,002 |
| Oct 1, 2025 | 204.74 | 218.44 | 203.61 | 217.74 | 217.74 | 6.35% | 12,699,236 |
| Sep 30, 2025 | 204.36 | 210.27 | 202.87 | 204.74 | 204.74 | -0.10% | 12,253,833 |
| Sep 29, 2025 | 206.34 | 210.50 | 204.68 | 204.95 | 204.95 | 0.51% | 9,295,427 |
| Sep 26, 2025 | 200.00 | 205.20 | 197.39 | 203.92 | 203.92 | 2.16% | 7,363,317 |
| Sep 25, 2025 | 199.04 | 200.72 | 196.20 | 199.60 | 199.60 | -0.91% | 6,027,565 |
| Sep 24, 2025 | 199.08 | 203.75 | 197.40 | 201.44 | 201.44 | 0.28% | 6,360,493 |
| Sep 23, 2025 | 201.23 | 204.10 | 198.80 | 200.87 | 200.87 | 0.17% | 12,417,874 |
| Sep 22, 2025 | 193.19 | 201.15 | 192.43 | 200.52 | 200.52 | 5.48% | 15,475,542 |
| Sep 19, 2025 | 190.82 | 191.85 | 188.66 | 190.10 | 190.10 | 0.18% | 18,903,501 |
| Sep 18, 2025 | 188.00 | 191.55 | 183.83 | 189.76 | 189.76 | 6.53% | 15,473,653 |
| Sep 17, 2025 | 174.25 | 179.55 | 173.97 | 178.13 | 178.13 | 2.64% | 9,588,307 |
| Sep 16, 2025 | 172.46 | 174.10 | 171.58 | 173.54 | 173.54 | 1.53% | 6,447,519 |
| Sep 15, 2025 | 169.11 | 171.06 | 168.53 | 170.93 | 170.93 | 1.87% | 5,597,644 |
| Sep 12, 2025 | 167.91 | 169.67 | 167.18 | 167.80 | 167.80 | -1.38% | 5,170,573 |
| Sep 11, 2025 | 164.00 | 170.66 | 164.00 | 170.15 | 170.15 | 4.12% | 8,999,907 |
| Sep 10, 2025 | 164.30 | 165.40 | 162.55 | 163.42 | 163.42 | -0.05% | 5,690,240 |
| Sep 9, 2025 | 161.92 | 164.26 | 161.75 | 163.50 | 163.50 | 0.89% | 5,315,373 |
| Sep 8, 2025 | 163.81 | 164.65 | 161.85 | 162.05 | 162.05 | -0.43% | 7,933,594 |
| Sep 5, 2025 | 160.26 | 162.85 | 158.82 | 162.75 | 162.75 | 2.85% | 7,046,829 |
| Sep 4, 2025 | 155.94 | 159.67 | 155.40 | 158.24 | 158.24 | 1.27% | 6,245,060 |