Applied Materials Inc. (AMAT)
158.13
1.49 (0.95%)
At close: Feb 28, 2025, 3:59 PM
158.07
-0.04%
After-hours: Feb 28, 2025, 05:14 PM EST
AMAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 157.29 | 160.05 | 153.95 | 158.07 | 1.43 | 0.91% | 9,100,132 |
| 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 |
| Jan 17, 2025 | 193.00 | 193.16 | 188.79 | 192.05 | 5.57 | 2.99% | 8,115,101 |
| Jan 16, 2025 | 185.80 | 191.71 | 183.01 | 186.48 | 8.10 | 4.54% | 10,825,448 |
| Jan 15, 2025 | 176.75 | 179.51 | 175.88 | 178.38 | 4.73 | 2.72% | 5,908,600 |
| Jan 14, 2025 | 171.86 | 173.70 | 170.32 | 173.65 | 2.79 | 1.63% | 3,842,111 |
| Jan 13, 2025 | 169.10 | 171.61 | 167.73 | 170.86 | -0.79 | -0.46% | 5,465,800 |
| Jan 10, 2025 | 174.72 | 174.72 | 169.51 | 171.65 | -5.34 | -3.02% | 6,325,342 |
| Jan 8, 2025 | 177.75 | 178.17 | 174.84 | 176.99 | -0.83 | -0.47% | 4,581,723 |
| Jan 7, 2025 | 180.07 | 181.84 | 176.40 | 177.82 | 0.34 | 0.19% | 7,332,112 |
| Jan 6, 2025 | 174.98 | 180.38 | 174.86 | 177.48 | 7.42 | 4.36% | 8,475,500 |
| Jan 3, 2025 | 165.38 | 170.42 | 164.77 | 170.06 | 6.19 | 3.78% | 5,721,416 |
| Jan 2, 2025 | 164.47 | 166.71 | 162.83 | 163.87 | 1.24 | 0.76% | 4,169,023 |
| Dec 31, 2024 | 164.43 | 165.18 | 161.97 | 162.63 | -1.01 | -0.62% | 3,565,535 |
| Dec 30, 2024 | 164.00 | 164.97 | 161.97 | 163.64 | -3.19 | -1.91% | 4,763,100 |
| Dec 27, 2024 | 166.15 | 167.20 | 164.63 | 166.83 | -0.72 | -0.43% | 3,599,600 |
| Dec 26, 2024 | 167.35 | 168.85 | 166.75 | 167.55 | -0.82 | -0.49% | 2,796,316 |
| Dec 24, 2024 | 167.43 | 168.72 | 166.90 | 168.37 | 0.91 | 0.54% | 2,595,800 |
| Dec 23, 2024 | 164.77 | 167.69 | 164.17 | 167.46 | 3.87 | 2.37% | 5,040,203 |
| Dec 20, 2024 | 159.98 | 164.73 | 158.96 | 163.59 | 2.15 | 1.33% | 15,336,722 |
| Dec 19, 2024 | 162.79 | 165.24 | 161.03 | 161.44 | -4.01 | -2.42% | 9,252,641 |
| Dec 18, 2024 | 170.94 | 174.43 | 164.55 | 165.45 | -4.89 | -2.87% | 9,000,741 |
| Dec 17, 2024 | 169.00 | 170.75 | 168.37 | 170.34 | 0.93 | 0.55% | 6,817,636 |
| Dec 16, 2024 | 170.04 | 171.74 | 168.85 | 169.41 | 0.06 | 0.04% | 6,643,007 |