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

DateOpenHighLowCloseAdj. CloseChangeVolume
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