AMAT
Applied Materials, Inc. (AMAT)
520.6500
$
-9.6200 (%-1.81)
AMAT: Applied Materials, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Applied Materials, Inc..
Historical Chart
Loading chart...
Average
OPEN 187.1343
CLOSE 187.4771
Low
LOW 123.74
High
HIGH 276.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 164.47 | 166.71 | 162.83 | 163.87 |
| 01/03/2025 | 165.38 | 170.42 | 164.77 | 170.06 |
| 01/06/2025 | 174.98 | 180.38 | 174.86 | 177.48 |
| 01/07/2025 | 180.07 | 181.84 | 176.4 | 177.82 |
| 01/08/2025 | 177.75 | 178.17 | 174.84 | 176.99 |
| 01/10/2025 | 174.72 | 174.72 | 169.51 | 171.65 |
| 01/13/2025 | 169.1 | 171.61 | 167.73 | 170.86 |
| 01/14/2025 | 171.86 | 173.7 | 170.32 | 173.65 |
| 01/15/2025 | 176.75 | 179.51 | 175.88 | 178.38 |
| 01/16/2025 | 185.8 | 191.71 | 183.01 | 186.48 |
| 01/17/2025 | 193 | 193.16 | 188.79 | 192.05 |
| 01/21/2025 | 194.74 | 195.22 | 190.82 | 192.87 |
| 01/22/2025 | 196.83 | 200.55 | 195.33 | 195.51 |
| 01/23/2025 | 190.13 | 191.2 | 187.79 | 190.7 |
| 01/24/2025 | 190.89 | 191.28 | 185.61 | 186.75 |
| 01/27/2025 | 179.55 | 179.56 | 170.42 | 174.57 |
| 01/28/2025 | 173.75 | 174.83 | 170 | 172.85 |
| 01/29/2025 | 180 | 180.21 | 173.78 | 175.28 |
| 01/30/2025 | 179.4 | 183.27 | 177.46 | 181.72 |
| 01/31/2025 | 182.59 | 186.44 | 180.06 | 180.35 |
| 02/03/2025 | 175.32 | 180.25 | 174.24 | 178.8 |
| 02/04/2025 | 175.47 | 179.3 | 175.45 | 178.56 |
| 02/05/2025 | 176.73 | 181.01 | 175.28 | 180.67 |
| 02/06/2025 | 179.61 | 183.08 | 178.56 | 182.8 |
| 02/07/2025 | 183.14 | 183.54 | 178.73 | 180 |
| 02/10/2025 | 182.86 | 184.03 | 181.42 | 183.66 |
| 02/11/2025 | 181.8 | 183.58 | 181.09 | 183.2 |
| 02/12/2025 | 179.42 | 181.53 | 178.29 | 180.89 |
| 02/13/2025 | 180.31 | 184.52 | 179.62 | 184.27 |
| 02/14/2025 | 174.84 | 176 | 168.61 | 169.2 |
| 02/18/2025 | 171.79 | 173.76 | 169.1 | 172 |
| 02/19/2025 | 172.31 | 174.9 | 171.13 | 174.06 |
| 02/20/2025 | 175.14 | 178.37 | 174.5 | 176.01 |
| 02/21/2025 | 176.13 | 176.25 | 170.6 | 171.98 |
| 02/24/2025 | 173.77 | 175.23 | 168.34 | 168.57 |
| 02/25/2025 | 168.12 | 169.68 | 164.45 | 165.54 |
| 02/26/2025 | 167.38 | 170.25 | 166.42 | 168.51 |
| 02/27/2025 | 170.25 | 170.57 | 156.38 | 156.64 |
| 02/28/2025 | 157.29 | 160.05 | 153.95 | 158.07 |
| 03/03/2025 | 159.73 | 160.32 | 150.67 | 152.13 |
| 03/04/2025 | 153.06 | 156.23 | 149.55 | 152.87 |
| 03/05/2025 | 153.14 | 155.87 | 150 | 155.32 |
| 03/06/2025 | 151.54 | 154.05 | 149.6 | 151.54 |
| 03/07/2025 | 151.46 | 156.35 | 150.19 | 155.68 |
| 03/10/2025 | 152.42 | 154.45 | 147.88 | 149.99 |
| 03/11/2025 | 148.97 | 150.51 | 145.37 | 146.99 |
| 03/12/2025 | 151.72 | 151.72 | 148.44 | 149.06 |
| 03/13/2025 | 148.89 | 153.06 | 148.37 | 149.95 |
| 03/14/2025 | 152.13 | 156.5 | 152.13 | 155.66 |
| 03/17/2025 | 152.95 | 157.21 | 152.84 | 155.46 |
| 03/18/2025 | 154.32 | 154.94 | 151.81 | 153.51 |
| 03/19/2025 | 153.18 | 157.07 | 152.79 | 154.46 |
| 03/20/2025 | 152.23 | 155.62 | 151.68 | 154.38 |
| 03/21/2025 | 150.29 | 152.19 | 149.01 | 152.12 |
| 03/24/2025 | 155.5 | 156.27 | 154.6 | 154.95 |
| 03/25/2025 | 154.84 | 154.95 | 152.52 | 153.64 |
| 03/26/2025 | 153.14 | 153.99 | 149.51 | 150.68 |
| 03/27/2025 | 149.83 | 149.9 | 146.94 | 147.68 |
| 03/28/2025 | 148.8 | 149.8 | 144.12 | 145.06 |
| 03/31/2025 | 142.77 | 145.68 | 141.16 | 145.12 |
| 04/01/2025 | 144.1 | 146.11 | 141.8 | 145.66 |
| 04/02/2025 | 144.03 | 149.31 | 143.84 | 147.75 |
| 04/03/2025 | 141 | 141.87 | 135.4 | 135.51 |
| 04/04/2025 | 129.11 | 132.46 | 123.94 | 126.95 |
| 04/07/2025 | 124.97 | 141.57 | 123.74 | 132.85 |
| 04/08/2025 | 138.41 | 140.7 | 127.5 | 128.96 |
| 04/09/2025 | 129.58 | 150.96 | 128.6 | 149.73 |
| 04/10/2025 | 142.23 | 143.81 | 133.49 | 138.24 |
| 04/11/2025 | 138.57 | 146.23 | 135.5 | 144.94 |
| 04/14/2025 | 146.88 | 147.7 | 142.14 | 144.53 |
| 04/15/2025 | 144.97 | 147.04 | 144.24 | 145.45 |
| 04/16/2025 | 137.82 | 141.08 | 134.35 | 138.19 |
| 04/17/2025 | 138.99 | 139.65 | 136.94 | 137.46 |
| 04/21/2025 | 135.13 | 136.01 | 132.8 | 135.56 |
| 04/22/2025 | 137.18 | 139.08 | 136.32 | 138.3 |
| 04/23/2025 | 144.85 | 147.83 | 142.74 | 143.58 |
| 04/24/2025 | 147.61 | 150.4 | 145.35 | 150.17 |
| 04/25/2025 | 148.2 | 152.61 | 147.87 | 151.55 |
| 04/28/2025 | 150.79 | 151.87 | 147.51 | 150.79 |
| 04/29/2025 | 149 | 151.07 | 147.91 | 149.55 |
| 04/30/2025 | 145.97 | 151.04 | 144.71 | 150.71 |
| 05/01/2025 | 151.64 | 152.28 | 148.74 | 148.96 |
| 05/02/2025 | 152.79 | 156.7 | 152.69 | 155.1 |
| 05/05/2025 | 154.11 | 156.64 | 153.85 | 154.61 |
| 05/06/2025 | 152 | 154.48 | 151.9 | 153.03 |
| 05/07/2025 | 153.35 | 156.2 | 151.51 | 155.81 |
| 05/08/2025 | 158.03 | 158.8 | 155.81 | 156 |
| 05/09/2025 | 156.93 | 158 | 154.65 | 155.61 |
| 05/12/2025 | 166.44 | 169.8 | 165.65 | 167.99 |
| 05/13/2025 | 168.87 | 174.18 | 168.47 | 173.03 |
| 05/14/2025 | 173.45 | 175.28 | 173.05 | 174.14 |
| 05/15/2025 | 171.75 | 176.38 | 171.2 | 174.75 |
| 05/16/2025 | 168.43 | 169.47 | 161.92 | 165.57 |
| 05/19/2025 | 162.54 | 166 | 162.37 | 165.94 |
| 05/20/2025 | 165.05 | 165.94 | 164.23 | 165.73 |
| 05/21/2025 | 163.54 | 166.29 | 161.67 | 162.23 |
| 05/22/2025 | 160.69 | 163.3 | 160.28 | 160.52 |
| 05/23/2025 | 156.64 | 158.41 | 155.66 | 157.51 |
| 05/27/2025 | 160.63 | 162.48 | 159.17 | 161.83 |
| 05/28/2025 | 161.91 | 163.67 | 160.88 | 161.59 |
| 05/29/2025 | 165.46 | 165.54 | 158.45 | 159.48 |
| 05/30/2025 | 159.04 | 159.23 | 153.47 | 156.75 |
| 06/02/2025 | 155.79 | 157.62 | 155.43 | 157.27 |
| 06/03/2025 | 156.93 | 161.95 | 156.36 | 161.74 |
| 06/04/2025 | 162.5 | 163.48 | 160.18 | 161.93 |
| 06/05/2025 | 163.22 | 165.62 | 161.1 | 164.19 |
| 06/06/2025 | 165.44 | 169.53 | 165.44 | 166.74 |
| 06/09/2025 | 167.81 | 171.82 | 167.81 | 169.79 |
| 06/10/2025 | 170.58 | 174.39 | 169.99 | 173.77 |
| 06/11/2025 | 174.24 | 175.79 | 170.33 | 172.79 |
| 06/12/2025 | 172.49 | 175.36 | 172.28 | 175 |
| 06/13/2025 | 171.06 | 173.58 | 170.39 | 170.59 |
| 06/16/2025 | 173.02 | 176.88 | 172.79 | 176.55 |
| 06/17/2025 | 176.28 | 178.32 | 174.06 | 174.09 |
| 06/18/2025 | 175.26 | 175.26 | 171.81 | 172.84 |
| 06/20/2025 | 174.47 | 175.37 | 165.91 | 169.46 |
| 06/23/2025 | 170.26 | 172.29 | 168.72 | 171.96 |
| 06/24/2025 | 175.07 | 180.52 | 175 | 180.18 |
| 06/25/2025 | 181.11 | 183.21 | 180.5 | 183.07 |
| 06/26/2025 | 183.19 | 184.5 | 182.06 | 183.52 |
| 06/27/2025 | 184.38 | 185.8 | 181.12 | 183.21 |
| 06/30/2025 | 183.8 | 184.77 | 182.53 | 183.07 |
| 07/01/2025 | 182.44 | 184.93 | 180.9 | 183.76 |
| 07/02/2025 | 182.63 | 190.91 | 181.63 | 190.01 |
| 07/03/2025 | 189.35 | 192.04 | 189.27 | 191.05 |
| 07/07/2025 | 189.04 | 191.65 | 188.61 | 190.78 |
| 07/08/2025 | 192.14 | 196.3 | 191.52 | 194.99 |
| 07/09/2025 | 195.8 | 197.96 | 194.24 | 195.39 |
| 07/10/2025 | 198 | 199.42 | 196.65 | 198.03 |
| 07/11/2025 | 196.85 | 198.78 | 196.15 | 197.93 |
| 07/14/2025 | 195.61 | 198.82 | 194.49 | 197.1 |
| 07/15/2025 | 200.08 | 201.11 | 198.5 | 199.29 |
| 07/16/2025 | 194 | 195.16 | 189.75 | 194.81 |
| 07/17/2025 | 192.62 | 194.03 | 191.95 | 192.52 |
| 07/18/2025 | 193.06 | 193.57 | 190.14 | 190.44 |
| 07/21/2025 | 190.79 | 194.4 | 190.78 | 192.61 |
| 07/22/2025 | 192.27 | 192.5 | 185.13 | 187.14 |
| 07/23/2025 | 187.68 | 189.4 | 186.14 | 187.01 |
| 07/24/2025 | 188.16 | 190.04 | 187.07 | 188.12 |
| 07/25/2025 | 185.81 | 186.52 | 184.1 | 185.69 |
| 07/28/2025 | 189.01 | 190.5 | 188.63 | 190.27 |
| 07/29/2025 | 191.62 | 192.45 | 187.95 | 188.41 |
| 07/30/2025 | 189.73 | 190.87 | 187.74 | 189.39 |
| 07/31/2025 | 177.88 | 181.47 | 174.51 | 180.06 |
| 08/01/2025 | 176.6 | 181.63 | 176.25 | 179.99 |
| 08/04/2025 | 182 | 183 | 180.5 | 182.82 |
| 08/05/2025 | 182.67 | 183.26 | 177.4 | 179.15 |
| 08/06/2025 | 178.88 | 179.24 | 175.48 | 178.14 |
| 08/07/2025 | 184.35 | 186.8 | 181.86 | 183.15 |
| 08/08/2025 | 183.15 | 185.38 | 182.62 | 184.87 |
| 08/11/2025 | 187.15 | 189.72 | 183.78 | 184.38 |
| 08/12/2025 | 185.73 | 189.73 | 184.28 | 188.45 |
| 08/13/2025 | 189.8 | 191.14 | 188.73 | 190.03 |
| 08/14/2025 | 187.86 | 190.03 | 186.78 | 188.24 |
| 08/15/2025 | 162.7 | 167.5 | 161.71 | 161.76 |
| 08/18/2025 | 161.81 | 164.55 | 161.75 | 163.53 |
| 08/19/2025 | 164.24 | 165.2 | 161.49 | 162.22 |
| 08/20/2025 | 161.8 | 161.97 | 157.94 | 160.96 |
| 08/21/2025 | 159.94 | 161.29 | 159.08 | 159.84 |
| 08/22/2025 | 160.68 | 165 | 159.98 | 162.49 |
| 08/25/2025 | 162.31 | 162.62 | 160.75 | 161.99 |
| 08/26/2025 | 162.01 | 164.81 | 161.68 | 164.51 |
| 08/27/2025 | 163.26 | 164.65 | 162.55 | 164.39 |
| 08/28/2025 | 164.72 | 166.16 | 163.74 | 165.27 |
| 08/29/2025 | 162.87 | 163.66 | 159.43 | 160.76 |
| 09/02/2025 | 156.72 | 158.3 | 156.01 | 157.57 |
| 09/03/2025 | 158.05 | 158.05 | 154.47 | 156.25 |
| 09/04/2025 | 155.94 | 159.67 | 155.4 | 158.24 |
| 09/05/2025 | 160.26 | 162.85 | 158.82 | 162.75 |
| 09/08/2025 | 163.81 | 164.65 | 161.85 | 162.05 |
| 09/09/2025 | 161.92 | 164.26 | 161.75 | 163.5 |
| 09/10/2025 | 164.3 | 165.4 | 162.55 | 163.42 |
| 09/11/2025 | 164 | 170.66 | 164 | 170.15 |
| 09/12/2025 | 167.91 | 169.67 | 167.18 | 167.8 |
| 09/15/2025 | 169.11 | 171.06 | 168.53 | 170.93 |
| 09/16/2025 | 172.46 | 174.1 | 171.58 | 173.54 |
| 09/17/2025 | 174.25 | 179.55 | 173.97 | 178.13 |
| 09/18/2025 | 188 | 191.55 | 183.83 | 189.76 |
| 09/19/2025 | 190.82 | 191.85 | 188.66 | 190.1 |
| 09/22/2025 | 193.19 | 201.15 | 192.43 | 200.52 |
| 09/23/2025 | 201.23 | 204.1 | 198.8 | 200.87 |
| 09/24/2025 | 199.08 | 203.75 | 197.4 | 201.44 |
| 09/25/2025 | 199.04 | 200.72 | 196.2 | 199.6 |
| 09/26/2025 | 200 | 205.2 | 197.39 | 203.92 |
| 09/29/2025 | 206.34 | 210.5 | 204.68 | 204.95 |
| 09/30/2025 | 204.36 | 210.27 | 202.87 | 204.74 |
| 10/01/2025 | 204.74 | 218.44 | 203.61 | 217.74 |
| 10/02/2025 | 225 | 226.41 | 218.73 | 223.59 |
| 10/03/2025 | 219.91 | 220.5 | 215.6 | 217.53 |
| 10/06/2025 | 222.34 | 226.49 | 220.77 | 223.91 |
| 10/07/2025 | 223.91 | 224.83 | 211.27 | 211.56 |
| 10/08/2025 | 210 | 218.65 | 209 | 217.51 |
| 10/09/2025 | 217 | 220.86 | 215.51 | 220.3 |
| 10/10/2025 | 220.7 | 224.47 | 209.73 | 209.95 |
| 10/13/2025 | 220.35 | 221.13 | 217.03 | 219.48 |
| 10/14/2025 | 213.9 | 221.65 | 213.71 | 218.19 |
| 10/15/2025 | 223.96 | 228.1 | 220.52 | 227.58 |
| 10/16/2025 | 230.6 | 232.07 | 224.03 | 227.72 |
| 10/17/2025 | 226.47 | 227.36 | 222.7 | 224.99 |
| 10/20/2025 | 227.15 | 231.33 | 226.53 | 228.13 |
| 10/21/2025 | 225.92 | 228.16 | 225.21 | 226 |
| 10/22/2025 | 226 | 226.77 | 216.07 | 220.56 |
| 10/23/2025 | 218.39 | 230.55 | 218.12 | 228.47 |
| 10/24/2025 | 229 | 230.72 | 226.29 | 228.75 |
| 10/27/2025 | 233 | 235.79 | 231.13 | 231.33 |
| 10/28/2025 | 229.68 | 231.02 | 227.08 | 227.64 |
| 10/29/2025 | 232.9 | 237.39 | 232 | 235.75 |
| 10/30/2025 | 237.78 | 242.5 | 232.08 | 232.55 |
| 10/31/2025 | 233.74 | 237.91 | 230.45 | 233.1 |
| 11/03/2025 | 235.67 | 239.79 | 234 | 237.71 |
| 11/04/2025 | 231.42 | 236.97 | 229.77 | 230.19 |
| 11/05/2025 | 230.19 | 241.91 | 230.1 | 240.89 |
| 11/06/2025 | 240.77 | 240.77 | 232.93 | 233.53 |
| 11/07/2025 | 232.27 | 232.52 | 223.38 | 230.07 |
| 11/10/2025 | 236.23 | 236.54 | 232.06 | 235.08 |
| 11/11/2025 | 232.57 | 233.25 | 227 | 228.67 |
| 11/12/2025 | 231.23 | 231.84 | 228.9 | 230.73 |
| 11/13/2025 | 227.39 | 229 | 219.63 | 223.23 |
| 11/14/2025 | 203.75 | 226.16 | 203.4 | 226.01 |
| 11/17/2025 | 224.2 | 231.71 | 223.26 | 228.71 |
| 11/18/2025 | 226.48 | 227.62 | 219.42 | 225.12 |
| 11/19/2025 | 227.29 | 235.91 | 226.5 | 235.13 |
| 11/20/2025 | 238.79 | 240.76 | 218.96 | 220.23 |
| 11/21/2025 | 219.2 | 228.16 | 215.5 | 224.01 |
| 11/24/2025 | 222.86 | 233.2 | 222.86 | 230.91 |
| 11/25/2025 | 237.55 | 244.62 | 233.14 | 242.46 |
| 11/26/2025 | 242.83 | 252.66 | 242.83 | 249.97 |
| 11/28/2025 | 250.8 | 252.48 | 247.85 | 252.25 |
| 12/01/2025 | 250.23 | 255.79 | 248.53 | 254.75 |
| 12/02/2025 | 255.63 | 267.05 | 255.63 | 265.33 |
| 12/03/2025 | 265.3 | 269.15 | 259.71 | 268.63 |
| 12/04/2025 | 268.33 | 272.76 | 266 | 269.44 |
| 12/05/2025 | 269.79 | 273.59 | 267.36 | 268 |
| 12/08/2025 | 269.5 | 272.16 | 266.54 | 268.16 |
| 12/09/2025 | 266.07 | 268.71 | 264.73 | 267.14 |
| 12/10/2025 | 266.77 | 276.1 | 265.86 | 275.15 |
| 12/11/2025 | 271.22 | 271.99 | 262.83 | 270.11 |
| 12/12/2025 | 267.26 | 269.71 | 257.13 | 259.21 |
| 12/15/2025 | 263.43 | 265.69 | 259.79 | 261.27 |
| 12/16/2025 | 259.79 | 261.58 | 255.3 | 258.84 |
| 12/17/2025 | 258.16 | 260.1 | 246.92 | 248.27 |
| 12/18/2025 | 259.09 | 260.82 | 252.23 | 253.5 |
| 12/19/2025 | 255.71 | 261.32 | 253.58 | 256.41 |
| 12/22/2025 | 262.83 | 262.83 | 257.6 | 259.01 |
| 12/23/2025 | 258.16 | 260.45 | 257.88 | 260.23 |
| 12/24/2025 | 260.23 | 261.48 | 259.33 | 260.78 |
| 12/26/2025 | 261.84 | 262.94 | 260.2 | 261.9 |
| 12/29/2025 | 260.82 | 264.65 | 260 | 263.05 |
| 12/30/2025 | 264.19 | 265.01 | 259.78 | 259.97 |
| 12/31/2025 | 261.47 | 261.83 | 255.96 | 256.99 |