Applied Materials Inc. (AMAT)
NASDAQ: AMAT
· Real-Time Price · USD
203.92
4.32 (2.16%)
At close: Sep 26, 2025, 3:59 PM
203.90
-0.01%
After-hours: Sep 26, 2025, 07:56 PM EDT
AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 200.00 | 205.20 | 197.39 | 203.92 | 203.92 | 2.16% | 7,356,887 |
| Sep 25, 2025 | 199.04 | 200.72 | 196.20 | 199.60 | 199.60 | -0.91% | 6,027,600 |
| Sep 24, 2025 | 199.08 | 203.75 | 197.40 | 201.44 | 201.44 | 0.28% | 6,360,500 |
| Sep 23, 2025 | 201.23 | 204.10 | 198.80 | 200.87 | 200.87 | 0.17% | 12,417,900 |
| Sep 22, 2025 | 193.19 | 201.15 | 192.43 | 200.52 | 200.52 | 5.48% | 15,475,542 |
| Sep 19, 2025 | 190.82 | 191.85 | 188.66 | 190.10 | 190.10 | 0.18% | 18,903,501 |
| Sep 18, 2025 | 188.00 | 191.55 | 183.83 | 189.76 | 189.76 | 6.53% | 15,473,700 |
| Sep 17, 2025 | 174.25 | 179.55 | 173.97 | 178.13 | 178.13 | 2.64% | 9,588,307 |
| Sep 16, 2025 | 172.46 | 174.10 | 171.58 | 173.54 | 173.54 | 1.53% | 6,447,519 |
| Sep 15, 2025 | 169.11 | 171.06 | 168.53 | 170.93 | 170.93 | 1.87% | 5,597,644 |
| Sep 12, 2025 | 167.91 | 169.67 | 167.18 | 167.80 | 167.80 | -1.38% | 5,170,600 |
| Sep 11, 2025 | 164.00 | 170.66 | 164.00 | 170.15 | 170.15 | 4.12% | 8,999,907 |
| Sep 10, 2025 | 164.30 | 165.40 | 162.55 | 163.42 | 163.42 | -0.05% | 5,690,240 |
| Sep 9, 2025 | 161.92 | 164.26 | 161.75 | 163.50 | 163.50 | 0.89% | 5,315,400 |
| Sep 8, 2025 | 163.81 | 164.65 | 161.85 | 162.05 | 162.05 | -0.43% | 7,933,600 |
| Sep 5, 2025 | 160.26 | 162.85 | 158.82 | 162.75 | 162.75 | 2.85% | 7,046,829 |
| 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 |