Applied Materials Inc. (AMAT)
NASDAQ: AMAT
· Real-Time Price · USD
162.75
4.51 (2.85%)
At close: Sep 05, 2025, 3:59 PM
161.96
-0.49%
After-hours: Sep 05, 2025, 07:57 PM EDT
AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 160.26 | 162.85 | 158.82 | 162.75 | 162.75 | 2.85% | 6,980,006 |
| Sep 4, 2025 | 155.94 | 159.67 | 155.40 | 158.24 | 158.24 | 1.27% | 6,245,100 |
| Sep 3, 2025 | 158.05 | 158.05 | 154.47 | 156.25 | 156.25 | -0.84% | 7,335,044 |
| Sep 2, 2025 | 156.72 | 158.30 | 156.01 | 157.57 | 157.57 | -1.98% | 7,683,400 |
| Aug 29, 2025 | 162.87 | 163.66 | 159.43 | 160.76 | 160.76 | -2.73% | 7,202,136 |
| Aug 28, 2025 | 164.72 | 166.16 | 163.74 | 165.27 | 165.27 | 0.54% | 7,899,538 |
| Aug 27, 2025 | 163.26 | 164.65 | 162.55 | 164.39 | 164.39 | -0.07% | 4,633,530 |
| Aug 26, 2025 | 162.01 | 164.81 | 161.68 | 164.51 | 164.51 | 1.56% | 6,770,237 |
| Aug 25, 2025 | 162.31 | 162.62 | 160.75 | 161.99 | 161.99 | -0.31% | 4,186,800 |
| Aug 22, 2025 | 160.68 | 165.00 | 159.98 | 162.49 | 162.49 | 1.66% | 7,448,112 |
| Aug 21, 2025 | 159.94 | 161.29 | 159.08 | 159.84 | 159.84 | -0.70% | 8,294,900 |
| Aug 20, 2025 | 161.80 | 161.97 | 157.94 | 160.96 | 160.50 | -0.78% | 9,323,300 |
| Aug 19, 2025 | 164.24 | 165.20 | 161.49 | 162.22 | 161.76 | -0.80% | 8,921,500 |
| Aug 18, 2025 | 161.81 | 164.55 | 161.75 | 163.53 | 163.06 | 1.09% | 10,125,800 |
| Aug 15, 2025 | 162.70 | 167.50 | 161.71 | 161.76 | 161.29 | -14.07% | 31,803,300 |
| Aug 14, 2025 | 187.86 | 190.03 | 186.78 | 188.24 | 187.70 | -0.94% | 10,992,443 |
| Aug 13, 2025 | 189.80 | 191.14 | 188.73 | 190.03 | 189.49 | 0.84% | 5,923,400 |
| Aug 12, 2025 | 185.73 | 189.73 | 184.28 | 188.45 | 187.91 | 2.21% | 5,918,458 |
| Aug 11, 2025 | 187.15 | 189.72 | 183.78 | 184.38 | 183.85 | -0.27% | 7,816,000 |
| Aug 8, 2025 | 183.15 | 185.38 | 182.62 | 184.87 | 184.34 | 0.94% | 4,338,737 |