Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
147.68
-3.00 (-1.99%)
At close: Mar 27, 2025, 4:00 PM
149.02
+1.34 (0.91%)
Pre-market: Mar 28, 2025, 6:38 AM EDT
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 149.83 | 149.90 | 146.94 | 147.68 | 147.68 | -1.99% | 6,933,790 |
| Mar 26, 2025 | 153.14 | 153.99 | 149.51 | 150.68 | 150.68 | -1.93% | 4,853,836 |
| Mar 25, 2025 | 154.84 | 154.95 | 152.52 | 153.64 | 153.64 | -0.85% | 5,093,720 |
| Mar 24, 2025 | 155.50 | 156.27 | 154.60 | 154.95 | 154.95 | 1.86% | 5,855,208 |
| Mar 21, 2025 | 150.29 | 152.19 | 149.01 | 152.12 | 152.12 | -1.46% | 15,911,326 |
| Mar 20, 2025 | 152.23 | 155.62 | 151.68 | 154.38 | 154.38 | -0.05% | 5,480,259 |
| Mar 19, 2025 | 153.18 | 157.08 | 152.79 | 154.46 | 154.46 | 0.62% | 4,426,507 |
| Mar 18, 2025 | 154.32 | 154.94 | 151.81 | 153.51 | 153.51 | -1.25% | 4,282,336 |
| Mar 17, 2025 | 152.95 | 157.21 | 152.84 | 155.46 | 155.46 | -0.13% | 4,764,341 |
| Mar 14, 2025 | 152.13 | 156.50 | 152.13 | 155.66 | 155.66 | 3.81% | 5,138,783 |
| Mar 13, 2025 | 148.89 | 153.06 | 148.37 | 149.95 | 149.95 | 0.60% | 5,702,173 |
| Mar 12, 2025 | 151.72 | 151.72 | 148.44 | 149.06 | 149.06 | 1.41% | 8,482,229 |
| Mar 11, 2025 | 148.97 | 150.51 | 145.37 | 146.99 | 146.99 | -2.00% | 7,739,928 |
| Mar 10, 2025 | 152.42 | 154.45 | 147.88 | 149.99 | 149.99 | -3.65% | 7,961,801 |
| Mar 7, 2025 | 151.46 | 156.35 | 150.19 | 155.68 | 155.68 | 2.73% | 5,537,838 |
| Mar 6, 2025 | 151.54 | 154.05 | 149.61 | 151.54 | 151.54 | -2.43% | 6,967,778 |
| Mar 5, 2025 | 153.14 | 155.87 | 150.00 | 155.32 | 155.32 | 1.60% | 5,859,954 |
| Mar 4, 2025 | 153.06 | 156.23 | 149.55 | 152.87 | 152.87 | 0.49% | 8,538,627 |
| Mar 3, 2025 | 159.73 | 160.32 | 150.67 | 152.13 | 152.13 | -3.76% | 9,259,111 |
| Feb 28, 2025 | 157.29 | 160.05 | 153.95 | 158.07 | 158.07 | 0.91% | 9,427,575 |
| Feb 27, 2025 | 170.25 | 170.57 | 156.38 | 156.64 | 156.64 | -7.04% | 9,543,635 |
| Feb 26, 2025 | 167.38 | 170.25 | 166.42 | 168.51 | 168.51 | 1.79% | 5,048,546 |
| Feb 25, 2025 | 168.12 | 169.68 | 164.45 | 165.54 | 165.54 | -1.80% | 8,570,278 |
| Feb 24, 2025 | 173.77 | 175.23 | 168.34 | 168.57 | 168.57 | -1.98% | 7,126,206 |
| Feb 21, 2025 | 176.13 | 176.25 | 170.60 | 171.98 | 171.98 | -2.29% | 7,365,350 |
| Feb 20, 2025 | 175.14 | 178.37 | 174.50 | 176.01 | 176.01 | 1.12% | 6,687,264 |
| Feb 19, 2025 | 172.31 | 174.90 | 171.13 | 174.06 | 173.67 | 1.20% | 5,797,047 |
| Feb 18, 2025 | 171.79 | 173.76 | 169.10 | 172.00 | 171.61 | 1.65% | 10,704,879 |
| Feb 14, 2025 | 174.84 | 176.00 | 168.61 | 169.20 | 168.82 | -8.18% | 12,452,812 |
| Feb 13, 2025 | 180.31 | 184.52 | 179.62 | 184.27 | 183.85 | 1.87% | 10,302,003 |
| Feb 12, 2025 | 179.42 | 181.53 | 178.29 | 180.89 | 180.48 | -1.26% | 6,640,831 |
| Feb 11, 2025 | 181.80 | 183.58 | 181.09 | 183.20 | 182.79 | -0.25% | 3,913,262 |
| Feb 10, 2025 | 182.86 | 184.03 | 181.42 | 183.66 | 183.24 | 2.03% | 5,744,135 |
| Feb 7, 2025 | 183.14 | 183.54 | 178.73 | 180.00 | 179.59 | -1.53% | 4,991,954 |
| Feb 6, 2025 | 179.61 | 183.08 | 178.56 | 182.80 | 182.39 | 1.18% | 4,479,079 |
| Feb 5, 2025 | 176.73 | 181.01 | 175.28 | 180.67 | 180.26 | 1.18% | 3,959,496 |
| Feb 4, 2025 | 175.47 | 179.30 | 175.45 | 178.56 | 178.16 | -0.13% | 4,687,114 |
| Feb 3, 2025 | 175.32 | 180.25 | 174.24 | 178.80 | 178.40 | -0.86% | 5,321,278 |
| Jan 31, 2025 | 182.59 | 186.44 | 180.06 | 180.35 | 179.94 | -0.75% | 5,902,833 |
| Jan 30, 2025 | 179.40 | 183.27 | 177.46 | 181.72 | 181.31 | 3.67% | 6,013,770 |
| Jan 29, 2025 | 180.00 | 180.21 | 173.78 | 175.28 | 174.88 | 1.41% | 5,679,925 |
| Jan 28, 2025 | 173.75 | 174.83 | 170.00 | 172.85 | 172.46 | -0.99% | 7,360,510 |
| Jan 27, 2025 | 179.55 | 179.56 | 170.42 | 174.57 | 174.17 | -6.52% | 12,150,238 |
| Jan 24, 2025 | 190.89 | 191.28 | 185.61 | 186.75 | 186.33 | -2.07% | 6,088,398 |
| Jan 23, 2025 | 190.13 | 191.20 | 187.79 | 190.70 | 190.27 | -2.46% | 6,307,345 |
| Jan 22, 2025 | 196.83 | 200.55 | 195.33 | 195.51 | 195.07 | 1.37% | 7,288,595 |
| Jan 21, 2025 | 194.74 | 195.22 | 190.82 | 192.87 | 192.43 | 0.43% | 7,959,064 |
| Jan 17, 2025 | 193.00 | 193.16 | 188.79 | 192.05 | 191.62 | 2.99% | 8,115,101 |
| Jan 16, 2025 | 185.80 | 191.71 | 183.01 | 186.48 | 186.06 | 4.54% | 10,825,448 |
| Jan 15, 2025 | 176.75 | 179.51 | 175.88 | 178.38 | 177.98 | 2.72% | 5,908,559 |