Education
About Us
Working with TipRanks
Follow Us
Applied Materials (AMAT)
NASDAQ:AMAT
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 20, 2025
161.80
161.97
157.94
160.96
160.50
-0.49%
9,323,294
1.30
Aug 19, 2025
164.24
165.20
161.49
162.22
161.76
-0.52%
8,921,472
1.25
Aug 18, 2025
161.81
164.55
161.75
163.53
163.06
+1.39%
10,125,800
1.40
Aug 15, 2025
162.70
167.50
161.71
161.76
161.29
-13.82%
31,803,280
4.57
Aug 14, 2025
187.86
190.03
186.78
188.24
187.70
-0.66%
10,992,440
1.60
Aug 13, 2025
189.80
191.14
188.73
190.03
189.49
+1.13%
5,923,360
0.85
Aug 12, 2025
185.73
189.73
184.28
188.45
187.91
+2.50%
5,918,458
0.84
Aug 11, 2025
187.15
189.72
183.78
184.38
183.85
+0.02%
7,815,999
1.12
Aug 08, 2025
183.15
185.38
182.62
184.87
184.34
+1.23%
4,338,737
0.62
Aug 07, 2025
184.35
186.80
181.86
183.15
182.63
+3.11%
6,616,587
0.95
Aug 06, 2025
178.88
179.24
175.48
178.14
177.63
-0.28%
5,857,823
0.85
Aug 05, 2025
182.67
183.26
177.40
179.15
178.64
-1.73%
5,291,996
0.77
Aug 04, 2025
182.00
183.00
180.50
182.82
182.30
+1.86%
4,189,342
0.60
Aug 01, 2025
176.60
181.63
176.25
179.99
179.48
+0.25%
8,393,193
1.22
Jul 31, 2025
177.88
181.47
174.51
180.06
179.54
-4.65%
11,375,450
1.66
Rows: