Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
268.63
+3.30 (1.24%)
At close: Dec 3, 2025, 4:00 PM EST
266.25
-2.38 (-0.89%)
After-hours: Dec 3, 2025, 7:57 PM EST
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 265.30 | 269.15 | 259.71 | 268.63 | 268.63 | 1.24% | 7,895,419 |
| Dec 2, 2025 | 255.63 | 267.05 | 255.63 | 265.33 | 265.33 | 4.15% | 9,138,108 |
| Dec 1, 2025 | 250.23 | 255.79 | 248.53 | 254.75 | 254.75 | 0.99% | 6,195,109 |
| Nov 28, 2025 | 250.80 | 252.48 | 247.85 | 252.25 | 252.25 | 0.91% | 2,916,326 |
| Nov 26, 2025 | 242.83 | 252.66 | 242.83 | 249.97 | 249.97 | 3.10% | 8,791,060 |
| Nov 25, 2025 | 237.55 | 244.62 | 233.14 | 242.46 | 242.46 | 5.00% | 8,330,341 |
| Nov 24, 2025 | 222.86 | 233.20 | 222.86 | 230.91 | 230.91 | 3.08% | 8,806,555 |
| Nov 21, 2025 | 219.20 | 228.16 | 215.50 | 224.01 | 224.01 | 1.71% | 8,596,770 |
| Nov 20, 2025 | 238.79 | 240.76 | 218.96 | 220.23 | 220.23 | -6.34% | 9,263,965 |
| Nov 19, 2025 | 227.29 | 235.91 | 226.50 | 235.13 | 234.67 | 4.45% | 8,870,502 |
| Nov 18, 2025 | 226.48 | 227.62 | 219.42 | 225.12 | 224.68 | -1.57% | 12,167,355 |
| Nov 17, 2025 | 224.20 | 231.71 | 223.26 | 228.71 | 228.26 | 1.19% | 8,713,644 |
| Nov 14, 2025 | 203.75 | 226.16 | 203.40 | 226.01 | 225.57 | 1.25% | 15,254,389 |
| Nov 13, 2025 | 227.39 | 229.00 | 219.63 | 223.23 | 222.79 | -3.25% | 13,465,856 |
| Nov 12, 2025 | 231.23 | 231.84 | 228.90 | 230.73 | 230.28 | 0.90% | 5,955,373 |
| Nov 11, 2025 | 232.57 | 233.25 | 227.00 | 228.67 | 228.22 | -2.73% | 6,237,600 |
| Nov 10, 2025 | 236.23 | 236.54 | 232.06 | 235.08 | 234.62 | 2.18% | 7,673,744 |
| Nov 7, 2025 | 232.27 | 232.52 | 223.38 | 230.07 | 229.62 | -1.48% | 6,892,795 |
| Nov 6, 2025 | 240.77 | 240.77 | 232.93 | 233.53 | 233.07 | -3.06% | 9,278,439 |
| Nov 5, 2025 | 230.19 | 241.91 | 230.10 | 240.89 | 240.42 | 4.65% | 7,230,832 |
| Nov 4, 2025 | 231.42 | 236.97 | 229.77 | 230.19 | 229.74 | -3.16% | 6,896,422 |
| Nov 3, 2025 | 235.67 | 239.79 | 234.00 | 237.71 | 237.24 | 1.98% | 6,160,630 |
| Oct 31, 2025 | 233.74 | 237.91 | 230.45 | 233.10 | 232.64 | 0.24% | 6,532,964 |
| Oct 30, 2025 | 237.78 | 242.50 | 232.08 | 232.55 | 232.10 | -1.36% | 7,317,726 |
| Oct 29, 2025 | 232.90 | 237.39 | 232.00 | 235.75 | 235.29 | 3.56% | 7,784,456 |
| Oct 28, 2025 | 229.68 | 231.02 | 227.08 | 227.64 | 227.19 | -1.60% | 6,118,502 |
| Oct 27, 2025 | 233.00 | 235.79 | 231.13 | 231.33 | 230.88 | 1.13% | 7,671,698 |
| Oct 24, 2025 | 229.00 | 230.72 | 226.29 | 228.75 | 228.30 | 0.12% | 5,346,676 |
| Oct 23, 2025 | 218.39 | 230.55 | 218.12 | 228.47 | 228.02 | 3.59% | 7,001,931 |
| Oct 22, 2025 | 226.00 | 226.77 | 216.07 | 220.56 | 220.13 | -2.41% | 7,498,073 |
| Oct 21, 2025 | 225.92 | 228.16 | 225.21 | 226.00 | 225.56 | -0.93% | 4,557,485 |
| Oct 20, 2025 | 227.15 | 231.33 | 226.53 | 228.13 | 227.68 | 1.40% | 5,494,792 |
| Oct 17, 2025 | 226.47 | 227.36 | 222.70 | 224.99 | 224.55 | -1.20% | 5,272,810 |
| Oct 16, 2025 | 230.60 | 232.07 | 224.03 | 227.72 | 227.27 | 0.06% | 7,742,842 |
| Oct 15, 2025 | 223.96 | 228.10 | 220.52 | 227.58 | 227.13 | 4.30% | 8,033,603 |
| Oct 14, 2025 | 213.90 | 221.65 | 213.71 | 218.19 | 217.76 | -0.59% | 8,260,006 |
| Oct 13, 2025 | 220.35 | 221.13 | 217.03 | 219.48 | 219.05 | 4.54% | 7,853,006 |
| Oct 10, 2025 | 220.70 | 224.47 | 209.73 | 209.95 | 209.54 | -4.70% | 12,829,661 |
| Oct 9, 2025 | 217.00 | 220.86 | 215.51 | 220.30 | 219.87 | 1.28% | 6,701,398 |
| Oct 8, 2025 | 210.00 | 218.65 | 209.00 | 217.51 | 217.08 | 2.81% | 7,875,462 |
| Oct 7, 2025 | 223.91 | 224.83 | 211.27 | 211.56 | 211.15 | -5.52% | 10,543,323 |
| Oct 6, 2025 | 222.34 | 226.49 | 220.77 | 223.91 | 223.47 | 2.93% | 7,891,854 |
| Oct 3, 2025 | 219.91 | 220.50 | 215.60 | 217.53 | 217.10 | -2.71% | 9,269,817 |
| Oct 2, 2025 | 225.00 | 226.41 | 218.73 | 223.59 | 223.15 | 2.69% | 11,166,002 |
| Oct 1, 2025 | 204.74 | 218.44 | 203.61 | 217.74 | 217.31 | 6.35% | 12,699,236 |
| Sep 30, 2025 | 204.36 | 210.27 | 202.87 | 204.74 | 204.34 | -0.10% | 12,253,833 |
| Sep 29, 2025 | 206.34 | 210.50 | 204.68 | 204.95 | 204.55 | 0.51% | 9,295,427 |
| Sep 26, 2025 | 200.00 | 205.20 | 197.39 | 203.92 | 203.52 | 2.16% | 7,363,317 |
| Sep 25, 2025 | 199.04 | 200.72 | 196.20 | 199.60 | 199.21 | -0.91% | 6,027,565 |
| Sep 24, 2025 | 199.08 | 203.75 | 197.40 | 201.44 | 201.05 | 0.28% | 6,360,493 |