Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
217.86
-5.73 (-2.56%)
Oct 3, 2025, 11:50 AM EDT - Market open

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025219.91220.50215.60217.86--2.56%3,059,289
Oct 2, 2025225.00226.41218.73223.59223.592.69%11,166,002
Oct 1, 2025204.74218.44203.61217.74217.746.35%12,699,236
Sep 30, 2025204.36210.27202.87204.74204.74-0.10%12,253,833
Sep 29, 2025206.34210.50204.68204.95204.950.51%9,295,427
Sep 26, 2025200.00205.20197.39203.92203.922.16%7,363,317
Sep 25, 2025199.04200.72196.20199.60199.60-0.91%6,027,565
Sep 24, 2025199.08203.75197.40201.44201.440.28%6,360,493
Sep 23, 2025201.23204.10198.80200.87200.870.17%12,417,874
Sep 22, 2025193.19201.15192.43200.52200.525.48%15,475,542
Sep 19, 2025190.82191.85188.66190.10190.100.18%18,903,501
Sep 18, 2025188.00191.55183.83189.76189.766.53%15,473,653
Sep 17, 2025174.25179.55173.97178.13178.132.64%9,588,307
Sep 16, 2025172.46174.10171.58173.54173.541.53%6,447,519
Sep 15, 2025169.11171.06168.53170.93170.931.87%5,597,644
Sep 12, 2025167.91169.67167.18167.80167.80-1.38%5,170,573
Sep 11, 2025164.00170.66164.00170.15170.154.12%8,999,907
Sep 10, 2025164.30165.40162.55163.42163.42-0.05%5,690,240
Sep 9, 2025161.92164.26161.75163.50163.500.89%5,315,373
Sep 8, 2025163.81164.65161.85162.05162.05-0.43%7,933,594
Sep 5, 2025160.26162.85158.82162.75162.752.85%7,046,829
Sep 4, 2025155.94159.67155.40158.24158.241.27%6,245,060
Sep 3, 2025158.05158.05154.47156.25156.25-0.84%7,253,966
Sep 2, 2025156.72158.30156.01157.57157.57-1.98%7,683,373
Aug 29, 2025162.87163.66159.43160.76160.76-2.73%7,202,136
Aug 28, 2025164.72166.16163.74165.27165.270.54%7,899,538
Aug 27, 2025163.26164.65162.55164.39164.39-0.07%4,633,530
Aug 26, 2025162.01164.81161.68164.51164.511.56%6,770,237
Aug 25, 2025162.31162.62160.75161.99161.99-0.31%4,186,776
Aug 22, 2025160.68165.00159.98162.49162.491.66%7,448,112
Aug 21, 2025159.94161.29159.08159.84159.84-0.70%8,294,875
Aug 20, 2025161.80161.97157.94160.96160.50-0.78%9,323,294
Aug 19, 2025164.24165.20161.49162.22161.75-0.80%8,921,472
Aug 18, 2025161.81164.55161.75163.53163.061.10%10,125,796
Aug 15, 2025162.70167.50161.71161.76161.29-14.07%31,803,282
Aug 14, 2025187.86190.03186.78188.24187.70-0.94%10,992,443
Aug 13, 2025189.80191.14188.73190.03189.490.84%5,923,360
Aug 12, 2025185.73189.73184.28188.45187.912.21%5,918,458
Aug 11, 2025187.15189.72183.78184.38183.85-0.27%7,815,999
Aug 8, 2025183.15185.38182.62184.87184.340.94%4,338,737
Aug 7, 2025184.35186.80181.86183.15182.622.81%6,616,587
Aug 6, 2025178.88179.24175.48178.14177.63-0.56%5,857,823
Aug 5, 2025182.67183.26177.40179.15178.64-2.01%5,291,996
Aug 4, 2025182.00183.00180.50182.82182.301.57%4,189,343
Aug 1, 2025176.60181.63176.25179.99179.47-0.04%8,393,193
Jul 31, 2025177.88181.47174.51180.06179.54-4.93%11,375,445
Jul 30, 2025189.73190.87187.74189.39188.850.52%4,018,496
Jul 29, 2025191.62192.45187.95188.41187.87-0.98%4,605,413
Jul 28, 2025189.01190.50188.63190.27189.722.47%4,912,986
Jul 25, 2025185.81186.52184.10185.69185.16-1.29%6,608,688