Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
156.44
-3.04 (-1.91%)
May 30, 2025, 3:05 PM - Market open
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 159.04 | 159.23 | 153.47 | 154.87 | - | -2.89% | 5,163,450 |
| 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 |
| Apr 28, 2025 | 150.79 | 151.87 | 147.51 | 150.79 | 150.36 | -0.50% | 7,052,725 |
| Apr 25, 2025 | 148.20 | 152.61 | 147.87 | 151.55 | 151.12 | 0.92% | 4,805,247 |
| Apr 24, 2025 | 147.61 | 150.40 | 145.35 | 150.17 | 149.74 | 4.59% | 7,609,178 |
| Apr 23, 2025 | 144.85 | 147.83 | 142.74 | 143.58 | 143.17 | 3.82% | 7,994,300 |
| Apr 22, 2025 | 137.18 | 139.08 | 136.32 | 138.30 | 137.91 | 2.03% | 5,222,697 |
| Apr 21, 2025 | 135.13 | 136.02 | 132.80 | 135.56 | 135.17 | -1.39% | 8,395,304 |
| Apr 17, 2025 | 138.99 | 139.65 | 136.94 | 137.46 | 137.07 | -0.53% | 6,494,838 |
| Apr 16, 2025 | 137.82 | 141.08 | 134.35 | 138.19 | 137.80 | -4.99% | 9,279,103 |
| Apr 15, 2025 | 144.97 | 147.05 | 144.24 | 145.45 | 145.03 | 0.64% | 5,259,919 |
| Apr 14, 2025 | 146.88 | 147.70 | 142.14 | 144.53 | 144.12 | -0.28% | 6,835,897 |
| Apr 11, 2025 | 138.57 | 146.23 | 135.50 | 144.94 | 144.53 | 4.85% | 10,617,191 |
| Apr 10, 2025 | 142.23 | 143.81 | 133.49 | 138.24 | 137.85 | -7.67% | 16,290,727 |
| Apr 9, 2025 | 129.58 | 150.96 | 128.60 | 149.73 | 149.30 | 16.11% | 20,667,253 |
| Apr 8, 2025 | 138.41 | 140.70 | 127.50 | 128.96 | 128.59 | -2.93% | 16,423,697 |
| Apr 7, 2025 | 124.97 | 141.57 | 123.74 | 132.85 | 132.47 | 4.65% | 18,941,906 |
| Apr 4, 2025 | 129.11 | 132.46 | 123.94 | 126.95 | 126.59 | -6.32% | 15,563,959 |
| Apr 3, 2025 | 141.00 | 141.87 | 135.40 | 135.51 | 135.12 | -8.28% | 11,779,640 |
| Apr 2, 2025 | 144.03 | 149.31 | 143.84 | 147.75 | 147.33 | 1.43% | 4,904,772 |
| Apr 1, 2025 | 144.10 | 146.11 | 141.80 | 145.66 | 145.24 | 0.37% | 5,869,458 |
| Mar 31, 2025 | 142.77 | 145.68 | 141.16 | 145.12 | 144.71 | 0.04% | 7,116,271 |
| Mar 28, 2025 | 148.80 | 149.80 | 144.12 | 145.06 | 144.65 | -1.77% | 7,714,957 |
| Mar 27, 2025 | 149.83 | 149.90 | 146.94 | 147.68 | 147.26 | -1.99% | 6,933,790 |
| Mar 26, 2025 | 153.14 | 153.99 | 149.51 | 150.68 | 150.25 | -1.93% | 4,853,836 |
| Mar 25, 2025 | 154.84 | 154.95 | 152.52 | 153.64 | 153.20 | -0.85% | 5,093,720 |
| Mar 24, 2025 | 155.50 | 156.27 | 154.60 | 154.95 | 154.51 | 1.86% | 5,855,208 |
| Mar 21, 2025 | 150.29 | 152.19 | 149.01 | 152.12 | 151.69 | -1.46% | 15,911,326 |
| Mar 20, 2025 | 152.23 | 155.62 | 151.68 | 154.38 | 153.94 | -0.05% | 5,480,259 |