Applied Materials (AMAT)
161.74
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 4th, 9:34 AM EDT
Historical Prices For Applied Materials (AMAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2025 | 156.93 | 161.95 | 156.36 | 161.74 | 6,354,919 | 161.74 |
| 6/02/2025 | 155.79 | 157.62 | 155.43 | 157.27 | 5,874,747 | 157.27 |
| 5/30/2025 | 159.04 | 159.23 | 153.47 | 156.75 | 15,277,245 | 156.75 |
| 5/29/2025 | 165.46 | 165.54 | 158.45 | 159.48 | 6,845,868 | 159.48 |
| 5/28/2025 | 161.90 | 163.67 | 160.90 | 161.59 | 6,715,168 | 161.59 |
| 5/27/2025 | 160.63 | 162.48 | 159.17 | 161.83 | 8,469,166 | 161.83 |
| 5/23/2025 | 156.63 | 158.41 | 155.66 | 157.51 | 5,738,777 | 157.51 |
| 5/22/2025 | 160.69 | 163.30 | 160.28 | 160.52 | 6,355,339 | 160.52 |
| 5/21/2025 | 163.54 | 166.29 | 161.67 | 162.23 | 5,658,225 | 161.77 |
| 5/20/2025 | 165.05 | 165.94 | 164.23 | 165.73 | 5,374,909 | 165.26 |
| 5/19/2025 | 162.54 | 166.00 | 162.37 | 165.94 | 7,461,616 | 165.47 |
| 5/16/2025 | 168.43 | 169.47 | 161.92 | 165.57 | 16,540,441 | 165.10 |
| 5/15/2025 | 171.75 | 176.38 | 171.20 | 174.75 | 12,776,052 | 174.25 |
| 5/14/2025 | 173.44 | 175.28 | 173.05 | 174.14 | 7,064,684 | 173.65 |
| 5/13/2025 | 168.87 | 174.18 | 168.47 | 173.03 | 8,976,841 | 172.54 |
| 5/12/2025 | 166.44 | 169.80 | 165.65 | 167.99 | 11,719,550 | 167.51 |
| 5/09/2025 | 156.93 | 158.00 | 154.65 | 155.61 | 3,884,592 | 155.17 |
| 5/08/2025 | 158.03 | 158.80 | 155.81 | 156.00 | 4,824,281 | 155.56 |
| 5/07/2025 | 153.35 | 156.20 | 151.51 | 155.81 | 5,499,896 | 155.37 |
| 5/06/2025 | 152.00 | 154.48 | 151.90 | 153.03 | 3,471,905 | 152.60 |
| 5/05/2025 | 154.11 | 156.64 | 153.84 | 154.61 | 4,069,019 | 154.17 |
| 5/02/2025 | 152.79 | 156.69 | 152.69 | 155.10 | 6,083,231 | 154.66 |
| 5/01/2025 | 151.64 | 152.28 | 148.74 | 148.96 | 6,727,907 | 148.54 |
| 4/30/2025 | 145.97 | 151.04 | 144.71 | 150.71 | 7,272,132 | 150.28 |
| 4/29/2025 | 149.00 | 151.06 | 147.91 | 149.55 | 5,720,217 | 149.13 |
| 4/28/2025 | 150.79 | 151.87 | 147.51 | 150.79 | 7,052,719 | 150.36 |
| 4/25/2025 | 148.20 | 152.61 | 147.87 | 151.55 | 4,805,252 | 151.12 |
| 4/24/2025 | 147.61 | 150.40 | 145.35 | 150.17 | 7,606,668 | 149.74 |
| 4/23/2025 | 144.85 | 147.83 | 142.74 | 143.58 | 7,994,185 | 143.17 |
| 4/22/2025 | 137.18 | 139.08 | 136.32 | 138.30 | 5,220,851 | 137.91 |
| 4/21/2025 | 135.13 | 136.01 | 132.80 | 135.56 | 8,394,427 | 135.17 |
| 4/17/2025 | 138.99 | 139.65 | 136.94 | 137.46 | 6,494,842 | 137.07 |
| 4/16/2025 | 137.82 | 141.08 | 134.35 | 138.19 | 9,278,268 | 137.80 |
| 4/15/2025 | 144.97 | 147.04 | 144.24 | 145.45 | 5,257,125 | 145.04 |
| 4/14/2025 | 146.88 | 147.70 | 142.14 | 144.53 | 6,835,125 | 144.12 |
| 4/11/2025 | 138.57 | 146.23 | 135.50 | 144.94 | 10,617,194 | 144.53 |
| 4/10/2025 | 142.23 | 143.81 | 133.49 | 138.24 | 16,292,996 | 137.85 |
| 4/09/2025 | 129.58 | 150.96 | 128.60 | 149.73 | 20,663,590 | 149.31 |
| 4/08/2025 | 138.40 | 140.70 | 127.50 | 128.96 | 16,420,898 | 128.59 |
| 4/07/2025 | 124.97 | 138.34 | 123.74 | 132.85 | 18,939,081 | 132.47 |
| 4/04/2025 | 129.11 | 132.46 | 123.94 | 128.53 | 15,563,981 | 128.17 |
| 4/03/2025 | 141.00 | 141.87 | 135.40 | 135.51 | 11,778,048 | 135.13 |
| 4/02/2025 | 144.03 | 149.31 | 143.84 | 147.75 | 4,899,672 | 147.33 |
| 4/01/2025 | 144.10 | 146.11 | 141.80 | 145.66 | 5,869,135 | 145.25 |
| 3/31/2025 | 142.77 | 145.68 | 141.16 | 145.12 | 7,116,088 | 144.71 |
| 3/28/2025 | 148.80 | 149.80 | 144.12 | 145.06 | 7,715,861 | 144.65 |
| 3/27/2025 | 149.83 | 149.90 | 146.94 | 147.68 | 6,926,774 | 147.26 |
| 3/26/2025 | 153.14 | 153.99 | 149.51 | 150.68 | 4,852,670 | 150.25 |
| 3/25/2025 | 154.84 | 154.95 | 152.52 | 153.64 | 5,093,538 | 153.20 |
| 3/24/2025 | 155.50 | 156.27 | 154.60 | 154.95 | 5,854,557 | 154.51 |
| 3/21/2025 | 150.29 | 152.19 | 149.01 | 152.12 | 15,911,546 | 151.69 |
| 3/20/2025 | 152.23 | 155.62 | 151.68 | 154.38 | 5,479,402 | 153.94 |
| 3/19/2025 | 153.18 | 157.07 | 152.79 | 154.45 | 4,425,005 | 154.01 |
| 3/18/2025 | 154.32 | 154.94 | 151.81 | 153.51 | 4,282,116 | 153.07 |
| 3/17/2025 | 152.95 | 157.21 | 152.84 | 155.46 | 4,764,197 | 155.02 |
| 3/14/2025 | 152.13 | 156.50 | 152.13 | 155.66 | 5,138,799 | 155.22 |
| 3/13/2025 | 148.89 | 153.06 | 148.37 | 149.95 | 5,708,201 | 149.53 |
| 3/12/2025 | 151.72 | 151.72 | 148.44 | 149.06 | 8,480,706 | 148.64 |
| 3/11/2025 | 148.97 | 150.51 | 145.37 | 146.99 | 7,737,858 | 146.57 |
| 3/10/2025 | 152.42 | 154.45 | 147.88 | 149.99 | 8,005,401 | 149.56 |
| 3/07/2025 | 151.46 | 156.35 | 150.19 | 155.68 | 5,537,847 | 155.24 |
| 3/06/2025 | 151.54 | 154.05 | 149.60 | 151.54 | 6,991,878 | 151.11 |
| 3/05/2025 | 153.13 | 155.87 | 150.00 | 155.33 | 5,858,715 | 154.89 |
| 3/04/2025 | 153.06 | 156.23 | 149.55 | 152.87 | 8,534,260 | 152.44 |