Education
About Us
Working with TipRanks
Follow Us
Applied Materials (AMAT)
NASDAQ:AMAT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 22, 2025
137.18
139.08
136.32
138.30
138.30
+2.03%
5,222,697
0.66
Apr 21, 2025
135.13
136.02
132.80
135.56
135.56
-1.39%
8,395,304
1.06
Apr 17, 2025
138.99
139.65
136.94
137.46
137.46
-0.53%
6,494,838
0.81
Apr 16, 2025
137.82
141.08
134.35
138.19
138.19
-4.99%
9,279,103
1.17
Apr 15, 2025
144.97
147.05
144.24
145.45
145.45
+0.64%
5,259,919
0.67
Apr 14, 2025
146.88
147.70
142.14
144.53
144.53
-0.28%
6,835,897
0.87
Apr 11, 2025
138.57
146.23
135.50
144.94
144.94
+4.85%
10,617,190
1.36
Apr 10, 2025
142.23
143.81
133.49
138.24
138.24
-7.67%
16,290,730
2.14
Apr 09, 2025
129.58
150.96
128.60
149.73
149.73
+16.11%
20,667,250
2.79
Apr 08, 2025
138.41
140.70
127.50
128.96
128.96
-2.93%
16,423,699
2.25
Apr 07, 2025
124.97
141.57
123.74
132.85
132.85
+4.65%
18,941,910
2.68
Apr 04, 2025
129.11
132.46
123.94
126.95
126.95
-6.32%
15,563,960
2.26
Apr 03, 2025
141.00
141.87
135.40
135.51
135.51
-8.28%
11,772,570
1.74
Apr 02, 2025
144.03
149.31
143.84
147.75
147.75
+1.43%
4,904,772
0.73
Apr 01, 2025
144.10
146.11
141.80
145.66
145.66
+0.37%
5,869,458
0.87
Mar 31, 2025
142.77
145.68
141.16
145.12
145.12
+0.04%
7,116,271
1.07
Mar 28, 2025
148.80
149.80
144.12
145.06
145.06
-1.77%
7,714,957
1.17
Mar 27, 2025
149.83
149.90
146.94
147.68
147.68
-1.99%
6,933,790
1.06
Mar 26, 2025
153.14
153.99
149.51
150.68
150.68
-1.93%
4,853,836
0.72
Mar 25, 2025
154.84
154.95
152.52
153.64
153.64
-0.85%
5,093,720
0.75
Mar 24, 2025
155.50
156.27
154.60
154.95
154.95
+1.86%
5,782,852
0.85
Mar 21, 2025
150.29
152.19
149.01
152.12
152.12
-1.46%
15,911,330
2.38
Mar 20, 2025
152.23
155.62
151.68
154.38
154.38
-0.05%
5,480,259
0.82
Mar 19, 2025
153.18
157.08
152.79
154.46
154.46
+0.62%
4,426,507
0.66
Mar 18, 2025
154.32
154.94
151.81
153.51
153.51
-1.25%
4,280,110
0.63
Mar 17, 2025
152.95
157.21
152.84
155.46
155.46
-0.13%
4,762,903
0.70
Mar 14, 2025
152.13
156.50
152.13
155.66
155.66
+3.81%
5,134,503
0.75
Mar 13, 2025
148.89
153.06
148.37
149.95
149.95
+0.60%
5,699,749
0.83
Mar 12, 2025
151.72
151.72
148.44
149.06
149.06
+1.41%
8,482,229
1.24
Mar 11, 2025
148.97
150.51
145.37
146.99
146.99
-2.00%
7,739,928
1.13
Mar 10, 2025
152.42
154.45
147.88
149.99
149.99
-3.65%
8,008,387
1.17
Mar 07, 2025
151.46
156.35
150.19
155.68
155.68
+2.73%
5,537,838
0.81
Mar 06, 2025
151.54
154.05
149.61
151.54
151.54
-2.43%
6,967,778
1.01
Mar 05, 2025
153.14
155.87
150.00
155.32
155.32
+1.60%
5,859,954
0.85
Mar 04, 2025
153.06
156.23
149.55
152.87
152.87
+0.49%
8,538,627
1.26
Mar 03, 2025
159.73
160.32
150.67
152.13
152.13
-3.76%
9,259,111
1.37
Feb 28, 2025
157.29
160.05
153.95
158.07
158.07
+0.91%
9,427,575
1.40
Feb 27, 2025
170.25
170.57
156.38
156.64
156.64
-7.04%
9,543,635
1.43
Feb 26, 2025
167.38
170.25
166.42
168.51
168.51
+1.79%
5,048,546
0.75
Feb 25, 2025
168.12
169.68
164.45
165.54
165.54
-1.80%
8,570,278
1.28
Feb 24, 2025
173.77
175.23
168.34
168.57
168.57
-1.98%
7,126,206
1.06
Feb 21, 2025
176.13
176.25
170.60
171.98
171.98
-2.29%
7,365,350
1.09
Feb 20, 2025
175.14
178.37
174.50
176.01
176.01
+1.35%
6,687,264
0.97
Feb 19, 2025
172.31
174.90
171.13
174.06
173.66
+1.43%
5,797,047
0.83
Feb 18, 2025
171.79
173.76
169.10
172.00
171.60
+1.89%
10,704,880
1.54
Feb 14, 2025
174.84
176.00
168.61
169.20
168.81
-7.97%
12,452,810
1.82
Feb 13, 2025
180.31
184.52
179.62
184.27
183.85
+2.10%
10,302,000
1.52
Feb 12, 2025
179.42
181.53
178.29
180.89
180.47
-1.03%
6,640,831
0.99
Feb 11, 2025
181.80
183.58
181.09
183.20
182.78
-0.02%
3,913,262
0.58
Feb 10, 2025
182.86
184.03
181.42
183.66
183.24
+2.27%
5,744,135
0.85
Rows: