Applied Materials Inc. (AMAT)
NASDAQ: AMAT
· Real-Time Price · USD
167.55
11.94 (7.67%)
At close: May 12, 2025, 3:31 PM
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 156.93 | 158.00 | 154.65 | 155.61 | 155.61 | n/a | 3,800,169 |
| May 8, 2025 | 158.03 | 158.80 | 155.81 | 156.00 | 156.00 | 0.25% | 4,824,625 |
| May 7, 2025 | 153.35 | 156.20 | 151.51 | 155.81 | 155.81 | -0.12% | 5,500,200 |
| May 6, 2025 | 152.00 | 154.48 | 151.90 | 153.03 | 153.03 | -1.78% | 3,471,702 |
| May 5, 2025 | 154.11 | 156.64 | 153.85 | 154.61 | 154.61 | 1.03% | 4,069,314 |
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.