Education
About Us
Working with TipRanks
Follow Us
Applied Materials (AMAT)
NASDAQ:AMAT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 10, 2025
266.77
276.10
265.86
275.15
275.15
+3.00%
6,244,572
0.75
Dec 09, 2025
266.07
268.71
264.73
267.14
267.14
-0.38%
4,062,592
0.48
Dec 08, 2025
269.50
272.16
266.54
268.16
268.16
+0.06%
5,338,147
0.64
Dec 05, 2025
269.79
273.59
267.36
268.00
268.00
-0.53%
5,373,412
0.64
Dec 04, 2025
268.34
272.76
266.00
269.44
269.44
+0.30%
6,348,761
0.75
Dec 03, 2025
265.30
269.15
259.71
268.63
268.63
+1.24%
7,999,577
0.95
Dec 02, 2025
255.63
267.05
255.63
265.33
265.33
+4.15%
9,196,769
1.10
Dec 01, 2025
250.23
255.79
248.53
254.75
254.75
+0.99%
6,842,394
0.81
Nov 28, 2025
250.80
252.48
247.85
252.25
252.25
+0.91%
2,916,326
0.34
Nov 26, 2025
242.83
252.66
242.83
249.97
249.97
+3.10%
8,791,060
1.04
Nov 25, 2025
237.55
244.62
233.14
242.46
242.46
+5.00%
8,330,341
0.99
Nov 24, 2025
222.86
233.20
222.86
230.91
230.91
+3.08%
8,806,555
1.05
Nov 21, 2025
219.20
228.16
215.50
224.01
224.00
+1.71%
8,596,770
1.04
Nov 20, 2025
238.79
240.76
218.96
220.23
220.23
-6.15%
9,263,965
1.12
Nov 19, 2025
227.29
235.91
226.50
235.13
234.67
+4.65%
8,870,502
1.07
Nov 18, 2025
226.48
227.62
219.42
225.12
224.68
-1.38%
12,167,360
1.48
Nov 17, 2025
224.20
231.71
223.26
228.71
228.26
+1.39%
8,713,644
1.06
Nov 14, 2025
203.75
226.16
203.40
226.01
225.57
+1.44%
15,254,390
1.87
Nov 13, 2025
227.39
229.00
219.63
223.23
222.79
-3.06%
13,465,860
1.60
Nov 12, 2025
231.23
231.84
228.90
230.73
230.28
+1.10%
5,955,373
0.70
Nov 11, 2025
232.57
233.25
227.00
228.67
228.22
-2.54%
6,237,600
0.73
Nov 10, 2025
236.23
236.54
232.06
235.08
234.62
+2.38%
7,673,744
0.91
Nov 07, 2025
232.27
232.52
223.38
230.07
229.62
-1.29%
6,892,795
0.81
Nov 06, 2025
240.77
240.77
232.93
233.53
233.07
-2.87%
9,278,439
1.10
Nov 05, 2025
230.19
241.91
230.10
240.89
240.42
+4.85%
7,230,832
0.86
Nov 04, 2025
231.42
236.97
229.77
230.19
229.74
-2.97%
6,896,422
0.82
Nov 03, 2025
235.67
239.79
234.00
237.71
237.24
+2.18%
6,160,630
0.74
Oct 31, 2025
233.74
237.91
230.45
233.10
232.64
+0.43%
6,532,964
0.78
Oct 30, 2025
237.78
242.50
232.08
232.55
232.10
-1.16%
7,317,726
0.88
Oct 29, 2025
232.90
237.39
232.00
235.75
235.29
+3.77%
7,784,456
0.93
Oct 28, 2025
229.68
231.02
227.08
227.64
227.19
-1.40%
6,118,502
0.73
Oct 27, 2025
233.00
235.79
231.13
231.33
230.88
+1.33%
7,671,698
0.92
Oct 24, 2025
229.00
230.72
226.29
228.75
228.30
+0.32%
5,346,676
0.64
Oct 23, 2025
218.39
230.55
218.12
228.47
228.02
+3.79%
7,001,931
0.84
Oct 22, 2025
226.00
226.77
216.07
220.56
220.13
-2.22%
7,498,073
0.91
Oct 21, 2025
225.92
228.16
225.21
226.00
225.56
-0.74%
4,557,485
0.55
Oct 20, 2025
227.15
231.33
226.53
228.13
227.68
+1.59%
5,494,792
0.66
Oct 17, 2025
226.47
227.36
222.70
224.99
224.55
-1.00%
5,272,810
0.63
Oct 16, 2025
230.60
232.07
224.03
227.72
227.27
+0.26%
7,742,842
0.94
Oct 15, 2025
223.96
228.10
220.52
227.58
227.13
+4.51%
8,033,603
0.98
Oct 14, 2025
213.90
221.65
213.71
218.19
217.76
-0.39%
8,260,006
1.00
Oct 13, 2025
220.35
221.13
217.03
219.48
219.05
+4.74%
7,853,006
0.96
Oct 10, 2025
220.70
224.47
209.73
209.95
209.54
-4.51%
12,829,660
1.58
Oct 09, 2025
217.00
220.86
215.51
220.30
219.87
+1.48%
6,701,398
0.83
Oct 08, 2025
210.00
218.65
209.00
217.51
217.08
+3.01%
7,875,462
0.98
Oct 07, 2025
223.91
224.83
211.27
211.56
211.15
-5.33%
10,543,320
1.32
Oct 06, 2025
222.34
226.49
220.77
223.91
223.47
+3.13%
7,891,854
0.99
Oct 03, 2025
219.91
220.50
215.60
217.53
217.10
-2.52%
9,269,817
1.17
Oct 02, 2025
225.00
226.41
218.73
223.59
223.15
+2.89%
11,166,000
1.43
Oct 01, 2025
204.74
218.44
203.61
217.74
217.31
+6.56%
12,699,240
1.64
Rows: