Education
About Us
Working with TipRanks
Follow Us
Applied Materials (AMAT)
NASDAQ:AMAT
Time Period
1Y
Events
Historical Prices
Rows:
Oct 30, 2025
237.78
242.50
232.08
232.55
232.55
-1.36%
7,303,864
0.87
Oct 29, 2025
232.90
237.39
232.00
235.75
235.75
+3.56%
7,774,700
0.92
Oct 28, 2025
229.68
231.02
227.08
227.64
227.64
-1.60%
6,116,261
0.73
Oct 27, 2025
233.00
235.79
231.13
231.33
231.33
+1.13%
7,664,227
0.92
Oct 24, 2025
229.00
230.72
226.29
228.75
228.75
+0.12%
5,346,676
0.64
Oct 23, 2025
218.39
230.55
218.12
228.47
228.47
+3.59%
7,001,931
0.84
Oct 22, 2025
226.00
226.77
216.07
220.56
220.56
-2.41%
7,498,073
0.91
Oct 21, 2025
225.92
228.16
225.21
226.00
226.00
-0.93%
4,557,485
0.55
Oct 20, 2025
227.15
231.33
226.53
228.13
228.13
+1.40%
5,486,256
0.66
Oct 17, 2025
226.47
227.36
222.70
224.99
224.99
-1.20%
5,272,810
0.63
Oct 16, 2025
230.60
232.07
224.03
227.72
227.72
+0.06%
7,742,842
0.94
Oct 15, 2025
223.96
228.10
220.52
227.58
227.58
+4.30%
8,033,603
0.98
Oct 14, 2025
213.90
221.65
213.71
218.19
218.19
-0.59%
8,260,006
1.00
Oct 13, 2025
220.35
221.13
217.03
219.48
219.48
+4.54%
7,853,006
0.96
Oct 10, 2025
220.70
224.47
209.73
209.95
209.95
-4.70%
12,829,660
1.58
Oct 09, 2025
217.00
220.86
215.51
220.30
220.30
+1.28%
6,701,398
0.83
Oct 08, 2025
210.00
218.65
209.00
217.51
217.51
+2.81%
7,875,462
0.98
Oct 07, 2025
223.91
224.83
211.27
211.56
211.56
-5.52%
10,543,320
1.32
Oct 06, 2025
222.34
226.49
220.77
223.91
223.91
+2.93%
7,891,854
0.99
Oct 03, 2025
219.91
220.50
215.60
217.53
217.53
-2.71%
9,269,817
1.17
Oct 02, 2025
225.00
226.41
218.73
223.59
223.59
+2.69%
11,166,000
1.43
Oct 01, 2025
204.74
218.44
203.61
217.74
217.74
+6.35%
12,699,240
1.64
Sep 30, 2025
204.36
210.27
202.87
204.74
204.74
-0.10%
12,253,830
1.60
Sep 29, 2025
206.34
210.50
204.68
204.95
204.95
+0.51%
9,295,427
1.23
Sep 26, 2025
200.00
205.20
197.39
203.92
203.92
+2.16%
7,363,317
0.96
Sep 25, 2025
199.04
200.72
196.20
199.60
199.60
-0.91%
6,027,565
0.79
Sep 24, 2025
199.08
203.75
197.40
201.44
201.44
+0.28%
6,360,493
0.83
Sep 23, 2025
201.23
204.10
198.80
200.87
200.87
+0.17%
12,417,870
1.64
Sep 22, 2025
193.19
201.15
192.43
200.52
200.52
+5.48%
15,475,540
2.08
Sep 19, 2025
190.82
191.85
188.66
190.10
190.10
+0.18%
18,903,500
2.54
Sep 18, 2025
188.00
191.55
183.83
189.76
189.76
+6.53%
15,473,650
2.13
Sep 17, 2025
174.25
179.55
173.97
178.13
178.13
+2.64%
9,588,307
1.33
Sep 16, 2025
172.46
174.10
171.58
173.54
173.54
+1.53%
6,447,519
0.89
Sep 15, 2025
169.11
171.06
168.53
170.93
170.93
+1.87%
5,597,644
0.78
Sep 12, 2025
167.91
169.67
167.18
167.80
167.80
-1.38%
5,170,573
0.72
Sep 11, 2025
164.00
170.66
164.00
170.15
170.15
+4.12%
8,999,907
1.26
Sep 10, 2025
164.30
165.40
162.55
163.42
163.42
-0.05%
5,690,240
0.79
Sep 09, 2025
161.92
164.26
161.75
163.50
163.50
+0.89%
5,315,373
0.74
Sep 08, 2025
163.81
164.65
161.85
162.05
162.05
-0.43%
7,933,594
1.11
Sep 05, 2025
160.26
162.85
158.82
162.75
162.75
+2.85%
7,046,829
0.99
Sep 04, 2025
155.94
159.67
155.40
158.24
158.24
+1.27%
6,245,060
0.87
Sep 03, 2025
158.05
158.05
154.47
156.25
156.25
-0.84%
7,330,307
1.03
Sep 02, 2025
156.72
158.30
156.01
157.57
157.57
-1.98%
7,683,373
1.08
Aug 29, 2025
162.87
163.66
159.43
160.76
160.76
-2.73%
7,202,136
1.00
Aug 28, 2025
164.72
166.16
163.74
165.27
165.27
+0.54%
7,899,538
1.10
Aug 27, 2025
163.26
164.65
162.55
164.39
164.39
-0.07%
4,633,530
0.64
Aug 26, 2025
162.01
164.81
161.68
164.51
164.51
+1.56%
6,770,237
0.93
Aug 25, 2025
162.31
162.62
160.75
161.99
161.99
-0.31%
4,186,776
0.57
Aug 22, 2025
160.68
165.00
159.98
162.49
162.49
+1.66%
7,448,112
1.02
Aug 21, 2025
159.94
161.29
159.08
159.84
159.84
-0.41%
8,294,875
1.15
Rows: