Applied Materials Inc. (AMAT)
135.91
-1.55 (-1.13%)
At close: Apr 21, 2025, 3:59 PM
137.09
0.87%
Pre-market: Apr 22, 2025, 08:09 AM EDT
Applied Materials Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 135.13 | n/a | 136.01 | n/a | 132.80 | n/a | 135.56 | n/a | n/a | 8,271,111 |
| Apr 17, 2025 | 138.99 | 138.99 | 139.65 | 139.65 | 136.94 | 136.94 | 137.46 | 137.46 | 1.40% | 6,494,838 |
| Apr 16, 2025 | 137.82 | 137.82 | 141.08 | 141.08 | 134.35 | 134.35 | 138.19 | 138.19 | 0.53% | 9,279,103 |
| Apr 15, 2025 | 144.97 | 144.97 | 147.04 | 147.04 | 144.24 | 144.24 | 145.45 | 145.45 | 5.25% | 5,259,919 |
| Apr 14, 2025 | 146.88 | 146.88 | 147.70 | 147.70 | 142.14 | 142.14 | 144.53 | 144.53 | -0.63% | 6,835,900 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.