Applied Materials Inc.

145.62
0.50 (0.34%)
At close: Apr 01, 2025, 3:59 PM
145.30
-0.22%
Pre-market: Apr 02, 2025, 04:36 AM EDT

Applied Materials Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 144.10 146.11 141.80 145.66 0.54 0.37% 5,382,008
Mar 31, 2025 142.77 145.68 141.16 145.12 0.06 0.04% 7,116,300
Mar 28, 2025 148.80 149.80 144.12 145.06 -2.62 -1.77% 7,715,000
Mar 27, 2025 149.83 149.90 146.94 147.68 -3.00 -1.99% 6,933,800
Mar 26, 2025 153.14 153.99 149.51 150.68 -2.96 -1.93% 4,853,836
Mar 25, 2025 154.84 154.95 152.52 153.64 -1.31 -0.85% 5,093,720
Mar 24, 2025 155.50 156.27 154.60 154.95 2.83 1.86% 5,855,208
Mar 21, 2025 150.29 152.19 149.01 152.12 -2.26 -1.46% 15,911,326
Mar 20, 2025 152.23 155.62 151.68 154.38 -0.08 -0.05% 5,480,300
Mar 19, 2025 153.18 157.07 152.79 154.46 0.95 0.62% 4,426,507
Mar 18, 2025 154.32 154.94 151.81 153.51 -1.95 -1.25% 4,282,336
Mar 17, 2025 152.95 157.21 152.84 155.46 -0.20 -0.13% 4,764,341
Mar 14, 2025 152.13 156.50 152.13 155.66 5.71 3.81% 5,138,800
Mar 13, 2025 148.89 153.06 148.37 149.95 0.89 0.60% 5,702,200
Mar 12, 2025 151.72 151.72 148.44 149.06 2.07 1.41% 8,482,229
Mar 11, 2025 148.97 150.51 145.37 146.99 -3.00 -2.00% 7,739,928
Mar 10, 2025 152.42 154.45 147.88 149.99 -5.69 -3.65% 8,008,400
Mar 7, 2025 151.46 156.35 150.19 155.68 4.14 2.73% 5,537,838
Mar 6, 2025 151.54 154.05 149.60 151.54 -3.78 -2.43% 6,967,800
Mar 5, 2025 153.14 155.87 150.00 155.32 2.45 1.60% 5,860,000
Mar 4, 2025 153.06 156.23 149.55 152.87 0.74 0.49% 8,538,627
Mar 3, 2025 159.73 160.32 150.67 152.13 -5.94 -3.76% 9,259,111
Feb 28, 2025 157.29 160.05 153.95 158.07 1.43 0.91% 9,427,600
Feb 27, 2025 170.25 170.57 156.38 156.64 -11.87 -7.04% 9,543,635
Feb 26, 2025 167.38 170.25 166.42 168.51 2.97 1.79% 5,048,546
Feb 25, 2025 168.12 169.68 164.45 165.54 -3.03 -1.80% 8,570,300
Feb 24, 2025 173.77 175.23 168.34 168.57 -3.41 -1.98% 7,126,206
Feb 21, 2025 176.13 176.25 170.60 171.98 -4.03 -2.29% 7,365,400
Feb 20, 2025 175.14 178.37 174.50 176.01 1.95 1.12% 6,687,300
Feb 19, 2025 172.31 174.90 171.13 174.06 2.06 1.20% 5,797,047
Feb 18, 2025 171.79 173.76 169.10 172.00 2.80 1.65% 10,704,900
Feb 14, 2025 174.84 176.00 168.61 169.20 -15.07 -8.18% 12,452,812
Feb 13, 2025 180.31 184.52 179.62 184.27 3.38 1.87% 10,302,003
Feb 12, 2025 179.42 181.53 178.29 180.89 -2.31 -1.26% 6,640,831
Feb 11, 2025 181.80 183.58 181.09 183.20 -0.46 -0.25% 3,913,300
Feb 10, 2025 182.86 184.03 181.42 183.66 3.66 2.03% 5,744,135
Feb 7, 2025 183.14 183.54 178.73 180.00 -2.80 -1.53% 4,992,000
Feb 6, 2025 179.61 183.08 178.56 182.80 2.13 1.18% 4,479,100
Feb 5, 2025 176.73 181.01 175.28 180.67 2.11 1.18% 3,959,496
Feb 4, 2025 175.47 179.30 175.45 178.56 -0.24 -0.13% 4,687,114
Feb 3, 2025 175.32 180.25 174.24 178.80 -1.55 -0.86% 5,321,300
Jan 31, 2025 182.59 186.44 180.06 180.35 -1.37 -0.75% 5,902,833
Jan 30, 2025 179.40 183.27 177.46 181.72 6.44 3.67% 6,013,800
Jan 29, 2025 180.00 180.21 173.78 175.28 2.43 1.41% 5,679,925
Jan 28, 2025 173.75 174.83 170.00 172.85 -1.72 -0.99% 7,360,510
Jan 27, 2025 179.55 179.56 170.42 174.57 -12.18 -6.52% 12,150,238
Jan 24, 2025 190.89 191.28 185.61 186.75 -3.95 -2.07% 6,088,400
Jan 23, 2025 190.13 191.20 187.79 190.70 -4.81 -2.46% 6,307,345
Jan 22, 2025 196.83 200.55 195.33 195.51 2.64 1.37% 7,288,600
Jan 21, 2025 194.74 195.22 190.82 192.87 0.82 0.43% 7,959,100