Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
155.31
-0.69 (-0.44%)
May 9, 2025, 10:45 AM - Market open

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025156.93158.00156.82157.19-0.76%299,057
May 8, 2025158.03158.80155.81156.00156.000.12%4,824,625
May 7, 2025153.36156.20151.51155.81155.811.82%5,500,190
May 6, 2025152.00154.48151.90153.03153.03-1.02%3,471,702
May 5, 2025154.11156.64153.85154.61154.61-0.32%4,069,314
May 2, 2025152.79156.70152.69155.10155.104.12%6,083,227
May 1, 2025151.64152.28148.74148.96148.96-1.16%6,731,978
Apr 30, 2025145.97151.04144.71150.71150.710.78%7,273,648
Apr 29, 2025149.00151.07147.91149.55149.55-0.82%5,721,316
Apr 28, 2025150.79151.87147.51150.79150.79-0.50%7,052,725
Apr 25, 2025148.20152.61147.87151.55151.550.92%4,805,247
Apr 24, 2025147.61150.40145.35150.17150.174.59%7,609,178
Apr 23, 2025144.85147.83142.74143.58143.583.82%7,994,300
Apr 22, 2025137.18139.08136.32138.30138.302.03%5,222,697
Apr 21, 2025135.13136.02132.80135.56135.56-1.39%8,395,304
Apr 17, 2025138.99139.65136.94137.46137.46-0.53%6,494,838
Apr 16, 2025137.82141.08134.35138.19138.19-4.99%9,279,103
Apr 15, 2025144.97147.05144.24145.45145.450.64%5,259,919
Apr 14, 2025146.88147.70142.14144.53144.53-0.28%6,835,897
Apr 11, 2025138.57146.23135.50144.94144.944.85%10,617,191
Apr 10, 2025142.23143.81133.49138.24138.24-7.67%16,290,727
Apr 9, 2025129.58150.96128.60149.73149.7316.11%20,667,253
Apr 8, 2025138.41140.70127.50128.96128.96-2.93%16,423,697
Apr 7, 2025124.97141.57123.74132.85132.854.65%18,941,906
Apr 4, 2025129.11132.46123.94126.95126.95-6.32%15,563,959
Apr 3, 2025141.00141.87135.40135.51135.51-8.28%11,779,640
Apr 2, 2025144.03149.31143.84147.75147.751.43%4,904,772
Apr 1, 2025144.10146.11141.80145.66145.660.37%5,869,458
Mar 31, 2025142.77145.68141.16145.12145.120.04%7,116,271
Mar 28, 2025148.80149.80144.12145.06145.06-1.77%7,714,957
Mar 27, 2025149.83149.90146.94147.68147.68-1.99%6,933,790
Mar 26, 2025153.14153.99149.51150.68150.68-1.93%4,853,836
Mar 25, 2025154.84154.95152.52153.64153.64-0.85%5,093,720
Mar 24, 2025155.50156.27154.60154.95154.951.86%5,855,208
Mar 21, 2025150.29152.19149.01152.12152.12-1.46%15,911,326
Mar 20, 2025152.23155.62151.68154.38154.38-0.05%5,480,259
Mar 19, 2025153.18157.08152.79154.46154.460.62%4,426,507
Mar 18, 2025154.32154.94151.81153.51153.51-1.25%4,282,336
Mar 17, 2025152.95157.21152.84155.46155.46-0.13%4,764,341
Mar 14, 2025152.13156.50152.13155.66155.663.81%5,138,783
Mar 13, 2025148.89153.06148.37149.95149.950.60%5,702,173
Mar 12, 2025151.72151.72148.44149.06149.061.41%8,482,229
Mar 11, 2025148.97150.51145.37146.99146.99-2.00%7,739,928
Mar 10, 2025152.42154.45147.88149.99149.99-3.65%7,961,801
Mar 7, 2025151.46156.35150.19155.68155.682.73%5,537,838
Mar 6, 2025151.54154.05149.61151.54151.54-2.43%6,967,778
Mar 5, 2025153.14155.87150.00155.32155.321.60%5,859,954
Mar 4, 2025153.06156.23149.55152.87152.870.49%8,538,627
Mar 3, 2025159.73160.32150.67152.13152.13-3.76%9,259,111
Feb 28, 2025157.29160.05153.95158.07158.070.91%9,427,575