Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
198.03
+2.64 (1.35%)
At close: Jul 10, 2025, 4:00 PM
196.40
-1.63 (-0.82%)
Pre-market: Jul 11, 2025, 8:07 AM EDT

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025198.00199.42196.65198.03198.031.35%5,223,568
Jul 9, 2025195.80197.96194.24195.39195.390.21%6,170,835
Jul 8, 2025192.14196.30191.52194.99194.992.21%8,097,053
Jul 7, 2025189.04191.65188.61190.78190.78-0.14%6,577,422
Jul 3, 2025189.35192.04189.27191.05191.050.55%3,568,536
Jul 2, 2025182.63190.91181.63190.01190.013.40%8,800,624
Jul 1, 2025182.44184.93180.90183.76183.760.38%6,572,259
Jun 30, 2025183.80184.77182.53183.07183.07-0.08%4,070,695
Jun 27, 2025184.38185.80181.12183.21183.21-0.17%14,202,820
Jun 26, 2025183.19184.50182.06183.52183.520.25%5,199,682
Jun 25, 2025181.11183.21180.50183.07183.071.60%5,431,798
Jun 24, 2025175.07180.52175.00180.18180.184.78%7,254,464
Jun 23, 2025170.26172.29168.72171.96171.961.48%6,838,843
Jun 20, 2025174.47175.37165.91169.46169.46-1.96%18,396,639
Jun 18, 2025175.26175.26171.81172.84172.84-0.72%4,946,925
Jun 17, 2025176.28178.32174.06174.09174.09-1.39%6,631,417
Jun 16, 2025173.02176.88172.79176.55176.553.49%6,712,899
Jun 13, 2025171.06173.58170.39170.59170.59-2.52%5,297,102
Jun 12, 2025172.49175.36172.28175.00175.001.28%4,468,520
Jun 11, 2025174.24175.79170.33172.79172.79-0.56%6,133,201
Jun 10, 2025170.58174.39169.99173.77173.772.34%5,711,575
Jun 9, 2025167.81171.82167.81169.79169.791.83%6,320,019
Jun 6, 2025165.44169.53165.44166.74166.741.55%5,717,453
Jun 5, 2025163.22165.62161.10164.19164.191.40%7,393,041
Jun 4, 2025162.50163.48160.18161.93161.930.12%5,990,639
Jun 3, 2025156.93161.95156.36161.74161.742.84%6,355,432
Jun 2, 2025155.79157.62155.43157.27157.270.33%5,875,258
May 30, 2025159.04159.23153.47156.75156.75-1.71%15,273,621
May 29, 2025165.46165.54158.45159.48159.48-1.31%6,846,250
May 28, 2025161.91163.67160.88161.59161.59-0.15%6,727,191
May 27, 2025160.63162.48159.17161.83161.832.74%8,470,355
May 23, 2025156.64158.41155.66157.51157.51-1.88%5,733,447
May 22, 2025160.69163.30160.28160.52160.52-1.05%6,355,688
May 21, 2025163.54166.29161.67162.23161.77-2.11%5,658,555
May 20, 2025165.05165.94164.23165.73165.26-0.13%5,372,424
May 19, 2025162.54166.00162.37165.94165.470.22%7,465,699
May 16, 2025168.43169.47161.92165.57165.10-5.25%16,540,365
May 15, 2025171.75176.38171.20174.75174.250.35%12,811,605
May 14, 2025173.45175.28173.05174.14173.640.64%7,069,732
May 13, 2025168.87174.18168.47173.03172.543.00%8,980,217
May 12, 2025166.44169.80165.65167.99167.517.96%11,724,095
May 9, 2025156.93158.00154.65155.61155.17-0.25%3,884,590
May 8, 2025158.03158.80155.81156.00155.550.12%4,824,625
May 7, 2025153.36156.20151.51155.81155.371.82%5,500,190
May 6, 2025152.00154.48151.90153.03152.59-1.02%3,471,702
May 5, 2025154.11156.64153.85154.61154.17-0.32%4,069,314
May 2, 2025152.79156.70152.69155.10154.664.12%6,083,227
May 1, 2025151.64152.28148.74148.96148.53-1.16%6,731,978
Apr 30, 2025145.97151.04144.71150.71150.280.78%7,273,648
Apr 29, 2025149.00151.07147.91149.55149.12-0.82%5,721,316