Applied Materials Inc. (AMAT)
NASDAQ: AMAT
· Real-Time Price · USD
188.22
-1.81 (-0.95%)
At close: Aug 14, 2025, 3:59 PM
161.86
-14.01%
After-hours: Aug 14, 2025, 07:59 PM EDT
AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 187.86 | 190.03 | 186.78 | 188.24 | 188.24 | -0.94% | 9,014,056 |
| Aug 13, 2025 | 189.80 | 191.14 | 188.73 | 190.03 | 190.03 | 0.84% | 5,923,400 |
| Aug 12, 2025 | 185.73 | 189.73 | 184.28 | 188.45 | 188.45 | 2.21% | 5,918,458 |
| Aug 11, 2025 | 187.15 | 189.72 | 183.78 | 184.38 | 184.38 | -0.27% | 7,816,000 |
| Aug 8, 2025 | 183.15 | 185.38 | 182.62 | 184.87 | 184.87 | 0.94% | 4,338,737 |
| Aug 7, 2025 | 184.35 | 186.80 | 181.86 | 183.15 | 183.15 | 2.81% | 6,616,600 |
| Aug 6, 2025 | 178.88 | 179.24 | 175.48 | 178.14 | 178.14 | -0.56% | 5,857,823 |
| Aug 5, 2025 | 182.67 | 183.26 | 177.40 | 179.15 | 179.15 | -2.01% | 5,292,000 |
| Aug 4, 2025 | 182.00 | 183.00 | 180.50 | 182.82 | 182.82 | 1.57% | 4,189,343 |
| Aug 1, 2025 | 176.60 | 181.63 | 176.25 | 179.99 | 179.99 | -0.04% | 8,393,200 |
| Jul 31, 2025 | 177.88 | 181.47 | 174.51 | 180.06 | 180.06 | -4.93% | 11,375,445 |
| Jul 30, 2025 | 189.73 | 190.87 | 187.74 | 189.39 | 189.39 | 0.52% | 4,018,500 |
| Jul 29, 2025 | 191.62 | 192.45 | 187.95 | 188.41 | 188.41 | -0.98% | 4,605,413 |
| Jul 28, 2025 | 189.01 | 190.50 | 188.63 | 190.27 | 190.27 | 2.47% | 4,913,000 |
| Jul 25, 2025 | 185.81 | 186.52 | 184.10 | 185.69 | 185.69 | -1.29% | 6,608,700 |
| Jul 24, 2025 | 188.16 | 190.04 | 187.07 | 188.12 | 188.12 | 0.59% | 4,819,916 |
| Jul 23, 2025 | 187.68 | 189.40 | 186.14 | 187.01 | 187.01 | -0.07% | 5,419,800 |
| Jul 22, 2025 | 192.27 | 192.50 | 185.13 | 187.14 | 187.14 | -2.84% | 7,074,500 |
| Jul 21, 2025 | 190.79 | 194.40 | 190.78 | 192.61 | 192.61 | 1.14% | 5,061,514 |
| Jul 18, 2025 | 193.06 | 193.57 | 190.14 | 190.44 | 190.44 | -1.08% | 4,757,107 |