Skip to main content
Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
171.98
-4.03 (-2.29%)
At close: Feb 21, 2025, 4:00 PM
172.00
+0.02 (0.01%)
After-hours: Feb 21, 2025, 6:58 PM EST

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025176.13176.25170.60171.98171.98-2.29%7,365,350
Feb 20, 2025175.14178.37174.50176.01176.011.12%6,687,264
Feb 19, 2025172.31174.90171.13174.06173.671.20%5,797,047
Feb 18, 2025171.79173.76169.10172.00171.611.65%10,704,879
Feb 14, 2025174.84176.00168.61169.20168.82-8.18%12,452,812
Feb 13, 2025180.31184.52179.62184.27183.851.87%10,302,003
Feb 12, 2025179.42181.53178.29180.89180.48-1.26%6,640,831
Feb 11, 2025181.80183.58181.09183.20182.79-0.25%3,913,262
Feb 10, 2025182.86184.03181.42183.66183.242.03%5,744,135
Feb 7, 2025183.14183.54178.73180.00179.59-1.53%4,991,954
Feb 6, 2025179.61183.08178.56182.80182.391.18%4,479,079
Feb 5, 2025176.73181.01175.28180.67180.261.18%3,959,496
Feb 4, 2025175.47179.30175.45178.56178.16-0.13%4,687,114
Feb 3, 2025175.32180.25174.24178.80178.40-0.86%5,321,278
Jan 31, 2025182.59186.44180.06180.35179.94-0.75%5,902,833
Jan 30, 2025179.40183.27177.46181.72181.313.67%6,013,770
Jan 29, 2025180.00180.21173.78175.28174.881.41%5,679,925
Jan 28, 2025173.75174.83170.00172.85172.46-0.99%7,360,510
Jan 27, 2025179.55179.56170.42174.57174.17-6.52%12,150,238
Jan 24, 2025190.89191.28185.61186.75186.33-2.07%6,088,398
Jan 23, 2025190.13191.20187.79190.70190.27-2.46%6,307,345
Jan 22, 2025196.83200.55195.33195.51195.071.37%7,288,595
Jan 21, 2025194.74195.22190.82192.87192.430.43%7,959,064
Jan 17, 2025193.00193.16188.79192.05191.622.99%8,115,101
Jan 16, 2025185.80191.71183.01186.48186.064.54%10,825,448
Jan 15, 2025176.75179.51175.88178.38177.982.72%5,908,559
Jan 14, 2025171.86173.70170.32173.65173.261.63%3,842,111
Jan 13, 2025169.10171.61167.73170.86170.47-0.46%5,465,785
Jan 10, 2025174.72174.72169.51171.65171.26-3.02%6,325,342
Jan 8, 2025177.75178.17174.84176.99176.59-0.47%4,581,723
Jan 7, 2025180.07181.84176.40177.82177.420.19%7,332,112
Jan 6, 2025174.98180.38174.86177.48177.084.36%8,475,462
Jan 3, 2025165.38170.42164.77170.06169.673.78%5,721,416
Jan 2, 2025164.47166.71162.83163.87163.500.76%4,169,023
Dec 31, 2024164.43165.18161.97162.63162.26-0.62%3,565,535
Dec 30, 2024164.00164.97161.97163.64163.27-1.91%4,763,085
Dec 27, 2024166.15167.20164.63166.83166.45-0.43%3,599,555
Dec 26, 2024167.35168.85166.75167.55167.17-0.49%2,796,316
Dec 24, 2024167.43168.72166.90168.37167.990.54%2,595,759
Dec 23, 2024164.77167.69164.17167.46167.082.37%5,040,203
Dec 20, 2024159.98164.73158.96163.59163.221.33%15,336,722
Dec 19, 2024162.79165.24161.03161.44161.07-2.42%9,252,641
Dec 18, 2024170.94174.43164.55165.45165.08-2.87%9,000,741
Dec 17, 2024169.00170.75168.37170.34169.950.55%6,817,636
Dec 16, 2024170.04171.74168.85169.41169.030.04%6,643,007
Dec 13, 2024169.10171.53167.77169.35168.970.16%7,051,664
Dec 12, 2024169.70170.11166.81169.08168.70-1.20%6,108,503
Dec 11, 2024169.73173.20169.49171.13170.741.76%6,698,595
Dec 10, 2024173.50173.88167.44168.17167.79-2.15%8,230,865
Dec 9, 2024171.97174.50170.21171.86171.47-0.67%7,647,077
Dec 6, 2024172.16173.32171.35173.02172.630.58%6,058,479
Dec 5, 2024176.54179.42170.55172.03171.64-5.04%8,663,758
Dec 4, 2024185.34185.70180.45181.16180.75-1.09%5,819,763
Dec 3, 2024181.21183.26180.80183.16182.75-0.06%5,939,932
Dec 2, 2024175.48184.27174.71183.27182.854.90%9,100,590
Nov 29, 2024176.38178.43174.26174.71174.311.98%5,944,388
Nov 27, 2024173.20173.34168.76171.32170.93-1.09%4,348,730
Nov 26, 2024175.34175.49170.93173.20172.81-0.77%6,517,076
Nov 25, 2024176.71177.19171.93174.55174.15-0.19%8,926,467
Nov 22, 2024175.12176.08173.38174.88174.48-0.50%4,242,578
Nov 21, 2024171.22177.07171.05175.75175.353.09%8,917,431
Nov 20, 2024169.31170.53167.06170.49169.720.70%6,197,305
Nov 19, 2024168.34169.96167.49169.31168.54-0.83%8,651,084
Nov 18, 2024167.68171.67166.85170.73169.961.10%8,331,082
Nov 15, 2024168.34174.07167.33168.88168.11-9.20%16,287,484
Nov 14, 2024186.78187.62185.09186.00185.161.76%11,747,404
Nov 13, 2024184.07185.48182.52182.79181.96-2.05%8,634,649
Nov 12, 2024188.71189.75184.47186.61185.76-1.03%5,478,424
Nov 11, 2024192.31193.20186.46188.56187.71-1.81%5,475,193
Nov 8, 2024192.29194.10191.27192.03191.16-1.06%4,767,343
Nov 7, 2024190.96194.33190.96194.09193.213.50%5,274,709
Nov 6, 2024188.96189.38184.75187.52186.670.56%6,393,318
Nov 5, 2024183.30186.75183.10186.48185.642.56%4,053,013
Nov 4, 2024183.20183.86180.46181.82181.00-0.85%3,857,564
Nov 1, 2024181.83185.47181.22183.38182.550.99%6,318,878
Oct 31, 2024185.21185.21179.28181.58180.76-2.01%7,307,475
Oct 30, 2024187.00188.19184.70185.30184.46-2.54%5,851,339
Oct 29, 2024185.34191.53184.65190.12189.262.58%6,007,375
Oct 28, 2024186.52187.64184.41185.34184.50-0.63%4,101,018
Oct 25, 2024186.49189.20186.17186.52185.671.51%4,794,657
Oct 24, 2024186.88187.80183.23183.75182.920.57%6,122,134
Oct 23, 2024181.95183.74179.79182.70181.87-0.16%6,015,230
Oct 22, 2024184.60185.28182.57183.00182.17-0.79%6,753,600
Oct 21, 2024186.16186.71184.10184.46183.62-1.02%4,918,119
Oct 18, 2024186.28186.79184.64186.36185.521.70%5,758,553
Oct 17, 2024190.00190.80183.00183.24182.41-0.73%9,727,114
Oct 16, 2024193.22193.22183.90184.59183.75-3.37%10,972,552
Oct 15, 2024213.68215.70189.57191.02190.15-10.69%16,613,187
Oct 14, 2024206.96214.25206.96213.89212.924.31%5,239,260
Oct 11, 2024202.14207.23202.14205.06204.130.54%2,604,134
Oct 10, 2024201.02204.25199.95203.96203.04-0.54%3,796,758
Oct 9, 2024201.40205.59200.63205.06204.132.08%4,141,557
Oct 8, 2024200.13202.55198.67200.88199.970.37%3,616,136
Oct 7, 2024199.38201.59198.23200.13199.22-0.91%3,711,131
Oct 4, 2024204.62204.92199.51201.97201.051.19%4,134,027
Oct 3, 2024197.71203.13197.71199.59198.69-0.78%3,813,269
Oct 2, 2024197.83204.51196.74201.15200.242.00%5,536,564
Oct 1, 2024203.41204.06193.64197.20196.31-2.40%6,930,055
Sep 30, 2024201.00204.31198.69202.05201.13-1.40%5,747,161
Sep 27, 2024211.08211.33204.00204.92203.99-2.24%4,524,814