Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Applied Materials, Inc. logo
AMAT
Applied Materials, Inc.
20:00:01
617.11 $
0.0000 (%0.00)
Previous Close: 592.92
Day Low₺612.5
Day High₺638.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMAT: Applied Materials, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 187.1343
CLOSE 187.4771

Low

LOW 123.74

High

HIGH 276.1
DATEOPENHIGHLOWCLOSE
01/02/2025164.47166.71162.83163.87
01/03/2025165.38170.42164.77170.06
01/06/2025174.98180.38174.86177.48
01/07/2025180.07181.84176.4177.82
01/08/2025177.75178.17174.84176.99
01/10/2025174.72174.72169.51171.65
01/13/2025169.1171.61167.73170.86
01/14/2025171.86173.7170.32173.65
01/15/2025176.75179.51175.88178.38
01/16/2025185.8191.71183.01186.48
01/17/2025193193.16188.79192.05
01/21/2025194.74195.22190.82192.87
01/22/2025196.83200.55195.33195.51
01/23/2025190.13191.2187.79190.7
01/24/2025190.89191.28185.61186.75
01/27/2025179.55179.56170.42174.57
01/28/2025173.75174.83170172.85
01/29/2025180180.21173.78175.28
01/30/2025179.4183.27177.46181.72
01/31/2025182.59186.44180.06180.35
02/03/2025175.32180.25174.24178.8
02/04/2025175.47179.3175.45178.56
02/05/2025176.73181.01175.28180.67
02/06/2025179.61183.08178.56182.8
02/07/2025183.14183.54178.73180
02/10/2025182.86184.03181.42183.66
02/11/2025181.8183.58181.09183.2
02/12/2025179.42181.53178.29180.89
02/13/2025180.31184.52179.62184.27
02/14/2025174.84176168.61169.2
02/18/2025171.79173.76169.1172
02/19/2025172.31174.9171.13174.06
02/20/2025175.14178.37174.5176.01
02/21/2025176.13176.25170.6171.98
02/24/2025173.77175.23168.34168.57
02/25/2025168.12169.68164.45165.54
02/26/2025167.38170.25166.42168.51
02/27/2025170.25170.57156.38156.64
02/28/2025157.29160.05153.95158.07
03/03/2025159.73160.32150.67152.13
03/04/2025153.06156.23149.55152.87
03/05/2025153.14155.87150155.32
03/06/2025151.54154.05149.6151.54
03/07/2025151.46156.35150.19155.68
03/10/2025152.42154.45147.88149.99
03/11/2025148.97150.51145.37146.99
03/12/2025151.72151.72148.44149.06
03/13/2025148.89153.06148.37149.95
03/14/2025152.13156.5152.13155.66
03/17/2025152.95157.21152.84155.46
03/18/2025154.32154.94151.81153.51
03/19/2025153.18157.07152.79154.46
03/20/2025152.23155.62151.68154.38
03/21/2025150.29152.19149.01152.12
03/24/2025155.5156.27154.6154.95
03/25/2025154.84154.95152.52153.64
03/26/2025153.14153.99149.51150.68
03/27/2025149.83149.9146.94147.68
03/28/2025148.8149.8144.12145.06
03/31/2025142.77145.68141.16145.12
04/01/2025144.1146.11141.8145.66
04/02/2025144.03149.31143.84147.75
04/03/2025141141.87135.4135.51
04/04/2025129.11132.46123.94126.95
04/07/2025124.97141.57123.74132.85
04/08/2025138.41140.7127.5128.96
04/09/2025129.58150.96128.6149.73
04/10/2025142.23143.81133.49138.24
04/11/2025138.57146.23135.5144.94
04/14/2025146.88147.7142.14144.53
04/15/2025144.97147.04144.24145.45
04/16/2025137.82141.08134.35138.19
04/17/2025138.99139.65136.94137.46
04/21/2025135.13136.01132.8135.56
04/22/2025137.18139.08136.32138.3
04/23/2025144.85147.83142.74143.58
04/24/2025147.61150.4145.35150.17
04/25/2025148.2152.61147.87151.55
04/28/2025150.79151.87147.51150.79
04/29/2025149151.07147.91149.55
04/30/2025145.97151.04144.71150.71
05/01/2025151.64152.28148.74148.96
05/02/2025152.79156.7152.69155.1
05/05/2025154.11156.64153.85154.61
05/06/2025152154.48151.9153.03
05/07/2025153.35156.2151.51155.81
05/08/2025158.03158.8155.81156
05/09/2025156.93158154.65155.61
05/12/2025166.44169.8165.65167.99
05/13/2025168.87174.18168.47173.03
05/14/2025173.45175.28173.05174.14
05/15/2025171.75176.38171.2174.75
05/16/2025168.43169.47161.92165.57
05/19/2025162.54166162.37165.94
05/20/2025165.05165.94164.23165.73
05/21/2025163.54166.29161.67162.23
05/22/2025160.69163.3160.28160.52
05/23/2025156.64158.41155.66157.51
05/27/2025160.63162.48159.17161.83
05/28/2025161.91163.67160.88161.59
05/29/2025165.46165.54158.45159.48
05/30/2025159.04159.23153.47156.75
06/02/2025155.79157.62155.43157.27
06/03/2025156.93161.95156.36161.74
06/04/2025162.5163.48160.18161.93
06/05/2025163.22165.62161.1164.19
06/06/2025165.44169.53165.44166.74
06/09/2025167.81171.82167.81169.79
06/10/2025170.58174.39169.99173.77
06/11/2025174.24175.79170.33172.79
06/12/2025172.49175.36172.28175
06/13/2025171.06173.58170.39170.59
06/16/2025173.02176.88172.79176.55
06/17/2025176.28178.32174.06174.09
06/18/2025175.26175.26171.81172.84
06/20/2025174.47175.37165.91169.46
06/23/2025170.26172.29168.72171.96
06/24/2025175.07180.52175180.18
06/25/2025181.11183.21180.5183.07
06/26/2025183.19184.5182.06183.52
06/27/2025184.38185.8181.12183.21
06/30/2025183.8184.77182.53183.07
07/01/2025182.44184.93180.9183.76
07/02/2025182.63190.91181.63190.01
07/03/2025189.35192.04189.27191.05
07/07/2025189.04191.65188.61190.78
07/08/2025192.14196.3191.52194.99
07/09/2025195.8197.96194.24195.39
07/10/2025198199.42196.65198.03
07/11/2025196.85198.78196.15197.93
07/14/2025195.61198.82194.49197.1
07/15/2025200.08201.11198.5199.29
07/16/2025194195.16189.75194.81
07/17/2025192.62194.03191.95192.52
07/18/2025193.06193.57190.14190.44
07/21/2025190.79194.4190.78192.61
07/22/2025192.27192.5185.13187.14
07/23/2025187.68189.4186.14187.01
07/24/2025188.16190.04187.07188.12
07/25/2025185.81186.52184.1185.69
07/28/2025189.01190.5188.63190.27
07/29/2025191.62192.45187.95188.41
07/30/2025189.73190.87187.74189.39
07/31/2025177.88181.47174.51180.06
08/01/2025176.6181.63176.25179.99
08/04/2025182183180.5182.82
08/05/2025182.67183.26177.4179.15
08/06/2025178.88179.24175.48178.14
08/07/2025184.35186.8181.86183.15
08/08/2025183.15185.38182.62184.87
08/11/2025187.15189.72183.78184.38
08/12/2025185.73189.73184.28188.45
08/13/2025189.8191.14188.73190.03
08/14/2025187.86190.03186.78188.24
08/15/2025162.7167.5161.71161.76
08/18/2025161.81164.55161.75163.53
08/19/2025164.24165.2161.49162.22
08/20/2025161.8161.97157.94160.96
08/21/2025159.94161.29159.08159.84
08/22/2025160.68165159.98162.49
08/25/2025162.31162.62160.75161.99
08/26/2025162.01164.81161.68164.51
08/27/2025163.26164.65162.55164.39
08/28/2025164.72166.16163.74165.27
08/29/2025162.87163.66159.43160.76
09/02/2025156.72158.3156.01157.57
09/03/2025158.05158.05154.47156.25
09/04/2025155.94159.67155.4158.24
09/05/2025160.26162.85158.82162.75
09/08/2025163.81164.65161.85162.05
09/09/2025161.92164.26161.75163.5
09/10/2025164.3165.4162.55163.42
09/11/2025164170.66164170.15
09/12/2025167.91169.67167.18167.8
09/15/2025169.11171.06168.53170.93
09/16/2025172.46174.1171.58173.54
09/17/2025174.25179.55173.97178.13
09/18/2025188191.55183.83189.76
09/19/2025190.82191.85188.66190.1
09/22/2025193.19201.15192.43200.52
09/23/2025201.23204.1198.8200.87
09/24/2025199.08203.75197.4201.44
09/25/2025199.04200.72196.2199.6
09/26/2025200205.2197.39203.92
09/29/2025206.34210.5204.68204.95
09/30/2025204.36210.27202.87204.74
10/01/2025204.74218.44203.61217.74
10/02/2025225226.41218.73223.59
10/03/2025219.91220.5215.6217.53
10/06/2025222.34226.49220.77223.91
10/07/2025223.91224.83211.27211.56
10/08/2025210218.65209217.51
10/09/2025217220.86215.51220.3
10/10/2025220.7224.47209.73209.95
10/13/2025220.35221.13217.03219.48
10/14/2025213.9221.65213.71218.19
10/15/2025223.96228.1220.52227.58
10/16/2025230.6232.07224.03227.72
10/17/2025226.47227.36222.7224.99
10/20/2025227.15231.33226.53228.13
10/21/2025225.92228.16225.21226
10/22/2025226226.77216.07220.56
10/23/2025218.39230.55218.12228.47
10/24/2025229230.72226.29228.75
10/27/2025233235.79231.13231.33
10/28/2025229.68231.02227.08227.64
10/29/2025232.9237.39232235.75
10/30/2025237.78242.5232.08232.55
10/31/2025233.74237.91230.45233.1
11/03/2025235.67239.79234237.71
11/04/2025231.42236.97229.77230.19
11/05/2025230.19241.91230.1240.89
11/06/2025240.77240.77232.93233.53
11/07/2025232.27232.52223.38230.07
11/10/2025236.23236.54232.06235.08
11/11/2025232.57233.25227228.67
11/12/2025231.23231.84228.9230.73
11/13/2025227.39229219.63223.23
11/14/2025203.75226.16203.4226.01
11/17/2025224.2231.71223.26228.71
11/18/2025226.48227.62219.42225.12
11/19/2025227.29235.91226.5235.13
11/20/2025238.79240.76218.96220.23
11/21/2025219.2228.16215.5224.01
11/24/2025222.86233.2222.86230.91
11/25/2025237.55244.62233.14242.46
11/26/2025242.83252.66242.83249.97
11/28/2025250.8252.48247.85252.25
12/01/2025250.23255.79248.53254.75
12/02/2025255.63267.05255.63265.33
12/03/2025265.3269.15259.71268.63
12/04/2025268.33272.76266269.44
12/05/2025269.79273.59267.36268
12/08/2025269.5272.16266.54268.16
12/09/2025266.07268.71264.73267.14
12/10/2025266.77276.1265.86275.15
12/11/2025271.22271.99262.83270.11
12/12/2025267.26269.71257.13259.21
12/15/2025263.43265.69259.79261.27
12/16/2025259.79261.58255.3258.84
12/17/2025258.16260.1246.92248.27
12/18/2025259.09260.82252.23253.5
12/19/2025255.71261.32253.58256.41
12/22/2025262.83262.83257.6259.01
12/23/2025258.16260.45257.88260.23
12/24/2025260.23261.48259.33260.78
12/26/2025261.84262.94260.2261.9
12/29/2025260.82264.65260263.05
12/30/2025264.19265.01259.78259.97
12/31/2025261.47261.83255.96256.99