Applied Materials, Inc. (AMAT) NASDAQ

162.49

+2.65(+1.66%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 2025160.68162.49162.49165159.987.45M
August 21, 2025159.94159.84159.84161.29159.088.29M
August 20, 2025161.8160.96160.96161.97157.949.32M
August 19, 2025164.24162.22162.22165.2161.498.92M
August 18, 2025161.81163.53163.53164.55161.7510.13M
August 15, 2025162.7161.76161.76167.5161.7131.8M
August 14, 2025187.86188.24188.24190.03186.7810.99M
August 13, 2025189.8190.03190.03191.14188.735.92M
August 12, 2025185.73188.45188.45189.73184.285.92M
August 11, 2025187.15184.38184.38189.72183.787.82M
August 08, 2025183.15184.87184.87185.38182.624.34M
August 07, 2025184.35183.15183.15186.8181.866.62M
August 06, 2025178.88178.14178.14179.24175.485.86M
August 05, 2025182.67179.15179.15183.26177.45.29M
August 04, 2025182182.82182.82183180.54.19M
August 01, 2025176.6179.99179.99181.63176.258.39M
July 31, 2025177.88180.06180.06181.47174.5111.38M
July 30, 2025189.73189.39189.39190.87187.744.02M
July 29, 2025191.62188.41188.41192.45187.954.61M
July 28, 2025189.01190.27190.27190.5188.634.91M
July 25, 2025185.81185.69185.69186.52184.16.57M
July 24, 2025188.16188.12188.12190.04187.074.82M
July 23, 2025187.68187.01187.01189.4186.145.42M
July 22, 2025192.27187.14187.14192.5185.137.07M
July 21, 2025190.79192.61192.61194.4190.785.06M
July 18, 2025193.06190.44190.44193.57190.144.75M
July 17, 2025192.62192.52192.52194.03191.955.7M
July 16, 2025194194.81194.81195.16189.759.4M
July 15, 2025200.08199.29199.29201.11198.56.01M
July 14, 2025195.61197.1197.1198.82194.497.26M
July 11, 2025196.85197.93197.93198.78196.154.42M
July 10, 2025198198.03198.03199.42196.655.23M
July 09, 2025195.8195.39195.39197.96194.246.17M
July 08, 2025192.14194.99194.99196.3191.528.1M
July 07, 2025189.04190.78190.78191.65188.616.58M
July 03, 2025189.35191.05191.05192.04189.273.57M
July 02, 2025182.63190.01190.01190.91181.638.8M
July 01, 2025182.44183.76183.76184.93180.96.57M
June 30, 2025183.8183.07183.07184.77182.534.07M
June 27, 2025184.38183.21183.21185.8181.1214.2M
June 26, 2025183.19183.52183.52184.5182.065.2M
June 25, 2025181.11183.07183.07183.21180.55.43M
June 24, 2025175.07180.18180.18180.521757.25M
June 23, 2025170.26171.96171.96172.29168.726.84M
June 20, 2025174.47169.46169.46175.37165.9118.4M
June 18, 2025175.26172.84172.84175.26171.814.95M
June 17, 2025176.28174.09174.09178.32174.066.63M
June 16, 2025173.02176.55176.55176.88172.796.71M
June 13, 2025171.06170.59170.59173.58170.395.3M
June 12, 2025172.49175175175.36172.284.47M
June 11, 2025174.24172.79172.79175.79170.336.13M
June 10, 2025170.58173.77173.77174.39169.995.71M
June 09, 2025167.81169.79169.79171.82167.816.32M
June 06, 2025165.44166.74166.74169.53165.445.72M
June 05, 2025163.22164.19164.19165.62161.17.39M
June 04, 2025162.5161.93161.93163.48160.185.99M
June 03, 2025156.93161.74161.74161.95156.366.36M
June 02, 2025155.79157.27157.27157.62155.435.83M
May 30, 2025159.04156.75156.75159.23153.4715.27M
May 29, 2025165.46159.48159.48165.54158.456.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved