Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
229.34
+8.78 (3.98%)
Oct 23, 2025, 3:42 PM EDT - Market open
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 218.39 | 230.55 | 218.12 | 229.23 | - | 3.93% | 4,760,148 |
| 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 |
| Sep 3, 2025 | 158.05 | 158.05 | 154.47 | 156.25 | 156.25 | -0.84% | 7,253,966 |
| Sep 2, 2025 | 156.72 | 158.30 | 156.01 | 157.57 | 157.57 | -1.98% | 7,683,373 |
| Aug 29, 2025 | 162.87 | 163.66 | 159.43 | 160.76 | 160.76 | -2.73% | 7,202,136 |
| Aug 28, 2025 | 164.72 | 166.16 | 163.74 | 165.27 | 165.27 | 0.54% | 7,899,538 |
| Aug 27, 2025 | 163.26 | 164.65 | 162.55 | 164.39 | 164.39 | -0.07% | 4,633,530 |
| Aug 26, 2025 | 162.01 | 164.81 | 161.68 | 164.51 | 164.51 | 1.56% | 6,770,237 |
| Aug 25, 2025 | 162.31 | 162.62 | 160.75 | 161.99 | 161.99 | -0.31% | 4,186,776 |
| Aug 22, 2025 | 160.68 | 165.00 | 159.98 | 162.49 | 162.49 | 1.66% | 7,448,112 |
| Aug 21, 2025 | 159.94 | 161.29 | 159.08 | 159.84 | 159.84 | -0.70% | 8,294,875 |
| Aug 20, 2025 | 161.80 | 161.97 | 157.94 | 160.96 | 160.50 | -0.78% | 9,323,294 |
| Aug 19, 2025 | 164.24 | 165.20 | 161.49 | 162.22 | 161.75 | -0.80% | 8,921,472 |
| Aug 18, 2025 | 161.81 | 164.55 | 161.75 | 163.53 | 163.06 | 1.10% | 10,125,796 |
| Aug 15, 2025 | 162.70 | 167.50 | 161.71 | 161.76 | 161.29 | -14.07% | 31,803,282 |
| Aug 14, 2025 | 187.86 | 190.03 | 186.78 | 188.24 | 187.70 | -0.94% | 10,992,443 |