Applied Materials, Inc. (AMAT) NASDAQ

235.13

+10.01(+4.45%)

Updated at November 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 2025227.8235.13235.13235.91226.58.5M
November 18, 2025226.48225.12225.12227.62219.4212.17M
November 17, 2025224.2228.71228.71231.71223.268.71M
November 14, 2025203.75226.01226.01226.16203.415.24M
November 13, 2025227.39223.23223.23229219.6313.47M
November 12, 2025231.23230.73230.73231.84228.95.96M
November 11, 2025232.57228.67228.67233.252276.24M
November 10, 2025236.23235.08235.08236.54232.067.67M
November 07, 2025232.27230.07230.07232.52223.386.89M
November 06, 2025240.77233.53233.53240.77232.939.28M
November 05, 2025230.19240.89240.89241.91230.17.23M
November 04, 2025231.42230.19230.19236.97229.776.9M
November 03, 2025235.67237.71237.71239.792346.16M
October 31, 2025233.74233.1233.1237.91230.456.53M
October 30, 2025237.78232.55232.55242.5232.087.32M
October 29, 2025232.83235.75235.75237.392327.51M
October 28, 2025229.68227.64227.64231.02227.086.12M
October 27, 2025233231.33231.33235.79231.137.67M
October 24, 2025229228.75228.75230.72226.295.35M
October 23, 2025218.39228.47228.47230.55218.127M
October 22, 2025226220.56220.56226.77216.077.5M
October 21, 2025225.92226226228.16225.214.56M
October 20, 2025227.15228.13228.13231.33226.535.49M
October 17, 2025226.47224.99224.99227.36222.75.27M
October 16, 2025230.6227.72227.72232.07224.037.74M
October 15, 2025223.96227.58227.58228.1220.528.03M
October 14, 2025213.9218.19218.19221.65213.718.26M
October 13, 2025220.35219.48219.48221.13217.037.85M
October 10, 2025220.7209.95209.95224.47209.7312.83M
October 09, 2025217220.3220.3220.86215.516.7M
October 08, 2025210217.51217.51218.652097.88M
October 07, 2025223.91211.56211.56224.83211.2710.54M
October 06, 2025222.34223.91223.91226.49220.777.89M
October 03, 2025219.91217.53217.53220.5215.69.27M
October 02, 2025225223.59223.59226.41218.7311.17M
October 01, 2025204.74217.74217.74218.44203.6111.81M
September 30, 2025204.36204.74204.74210.27202.8712.25M
September 29, 2025206.34204.95204.95210.5204.689.3M
September 26, 2025200203.92203.92205.2197.397.36M
September 25, 2025199.04199.6199.6200.72196.26.03M
September 24, 2025199.08201.44201.44203.75197.46.36M
September 23, 2025201.31200.87200.87204.1198.812.39M
September 22, 2025193.19200.52200.52201.15192.4315.47M
September 19, 2025190.82190.1190.1191.85188.6618.9M
September 18, 2025188189.76189.76191.55183.8315.47M
September 17, 2025174.25178.13178.13179.55173.979.58M
September 16, 2025172.46173.54173.54174.1171.586.45M
September 15, 2025169.11170.93170.93171.06168.535.6M
September 12, 2025167.91167.8167.8169.67167.185.17M
September 11, 2025164170.15170.15170.661649M
September 10, 2025164.3163.42163.42165.4162.555.69M
September 09, 2025161.92163.5163.5164.26161.755.32M
September 08, 2025163.81162.05162.05164.65161.857.93M
September 05, 2025160.26162.75162.75162.85158.827.05M
September 04, 2025155.94158.24158.24159.67155.46.25M
September 03, 2025158.05156.25156.25158.05154.477.25M
September 02, 2025156.72157.57157.57158.3156.017.68M
August 29, 2025162.87160.76160.76163.66159.437.2M
August 28, 2025164.72165.27165.27166.16163.747.9M
August 27, 2025163.26164.39164.39164.65162.554.63M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved