Applied Materials, Inc. - AMAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	269.5	268.16	268.16	272.16	266.54	5.34M
December 05, 2025	269.79	268	268	273.59	267.36	5.37M
December 04, 2025	268.33	269.44	269.44	272.76	266	6.35M
December 03, 2025	265.3	268.63	268.63	269.15	259.71	8M
December 02, 2025	255.63	265.33	265.33	267.05	255.63	9.2M
December 01, 2025	250.23	254.75	254.75	255.79	248.53	6.84M
November 28, 2025	250.8	252.25	252.25	252.48	247.85	2.92M
November 26, 2025	242.83	249.97	249.97	252.66	242.83	8.79M
November 25, 2025	237.55	242.46	242.46	244.62	233.14	8.33M
November 24, 2025	222.86	230.91	230.91	233.2	222.86	8.81M
November 21, 2025	219.2	224.01	224.01	228.16	215.5	8.6M
November 20, 2025	238.79	220.23	220.23	240.76	218.96	9.26M
November 19, 2025	227.8	235.13	235.13	235.91	226.5	8.5M
November 18, 2025	226.48	225.12	225.12	227.62	219.42	12.17M
November 17, 2025	224.2	228.71	228.71	231.71	223.26	8.71M
November 14, 2025	203.75	226.01	226.01	226.16	203.4	15.24M
November 13, 2025	227.39	223.23	223.23	229	219.63	13.47M
November 12, 2025	231.23	230.73	230.73	231.84	228.9	5.96M
November 11, 2025	232.57	228.67	228.67	233.25	227	6.24M
November 10, 2025	236.23	235.08	235.08	236.54	232.06	7.67M
November 07, 2025	232.27	230.07	230.07	232.52	223.38	6.89M
November 06, 2025	240.77	233.53	233.53	240.77	232.93	9.28M
November 05, 2025	230.19	240.89	240.89	241.91	230.1	7.23M
November 04, 2025	231.42	230.19	230.19	236.97	229.77	6.9M
November 03, 2025	235.67	237.71	237.71	239.79	234	6.16M
October 31, 2025	233.74	233.1	233.1	237.91	230.45	6.53M
October 30, 2025	237.78	232.55	232.55	242.5	232.08	7.32M
October 29, 2025	232.83	235.75	235.75	237.39	232	7.51M
October 28, 2025	229.68	227.64	227.64	231.02	227.08	6.12M
October 27, 2025	233	231.33	231.33	235.79	231.13	7.67M
October 24, 2025	229	228.75	228.75	230.72	226.29	5.35M
October 23, 2025	218.39	228.47	228.47	230.55	218.12	7M
October 22, 2025	226	220.56	220.56	226.77	216.07	7.5M
October 21, 2025	225.92	226	226	228.16	225.21	4.56M
October 20, 2025	227.15	228.13	228.13	231.33	226.53	5.49M
October 17, 2025	226.47	224.99	224.99	227.36	222.7	5.27M
October 16, 2025	230.6	227.72	227.72	232.07	224.03	7.74M
October 15, 2025	223.96	227.58	227.58	228.1	220.52	8.03M
October 14, 2025	213.9	218.19	218.19	221.65	213.71	8.26M
October 13, 2025	220.35	219.48	219.48	221.13	217.03	7.85M
October 10, 2025	220.7	209.95	209.95	224.47	209.73	12.83M
October 09, 2025	217	220.3	220.3	220.86	215.51	6.7M
October 08, 2025	210	217.51	217.51	218.65	209	7.88M
October 07, 2025	223.91	211.56	211.56	224.83	211.27	10.54M
October 06, 2025	222.34	223.91	223.91	226.49	220.77	7.89M
October 03, 2025	219.91	217.53	217.53	220.5	215.6	9.27M
October 02, 2025	225	223.59	223.59	226.41	218.73	11.17M
October 01, 2025	204.74	217.74	217.74	218.44	203.61	11.81M
September 30, 2025	204.36	204.74	204.74	210.27	202.87	12.25M
September 29, 2025	206.34	204.95	204.95	210.5	204.68	9.3M
September 26, 2025	200	203.92	203.92	205.2	197.39	7.36M
September 25, 2025	199.04	199.6	199.6	200.72	196.2	6.03M
September 24, 2025	199.08	201.44	201.44	203.75	197.4	6.36M
September 23, 2025	201.31	200.87	200.87	204.1	198.8	12.39M
September 22, 2025	193.19	200.52	200.52	201.15	192.43	15.47M
September 19, 2025	190.82	190.1	190.1	191.85	188.66	18.9M
September 18, 2025	188	189.76	189.76	191.55	183.83	15.47M
September 17, 2025	174.25	178.13	178.13	179.55	173.97	9.58M
September 16, 2025	172.46	173.54	173.54	174.1	171.58	6.45M
September 15, 2025	169.11	170.93	170.93	171.06	168.53	5.6M

Applied Materials, Inc. (AMAT) NASDAQ