Applied Materials, Inc. (AMAT) NASDAQ

188.31

+4.55(+2.48%)

Updated at July 02 11:39AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 28, 2025161.91161.59161.59163.67160.886.73M
May 27, 2025160.63161.83161.83162.48159.178.47M
May 23, 2025156.64157.51157.51158.41155.665.68M
May 22, 2025160.69160.52160.52163.3160.286.36M
May 21, 2025163.54162.23161.77166.29161.675.66M
May 20, 2025165.05165.73165.73165.94164.235.36M
May 19, 2025162.54165.94165.94166162.377.47M
May 16, 2025168.43165.57165.57169.47161.9216.54M
May 15, 2025171.75174.75174.75176.38171.212.81M
May 14, 2025173.45174.14174.14175.28173.056.88M
May 13, 2025168.87173.03173.03174.18168.478.98M
May 12, 2025166.44167.99167.99169.8165.6511.72M
May 09, 2025156.93155.61155.61158154.653.8M
May 08, 2025158.03156156158.8155.814.73M
May 07, 2025153.35155.81155.81156.2151.515.5M
May 06, 2025152153.03153.03154.48151.93.47M
May 05, 2025154.11154.61154.61156.64153.854.07M
May 02, 2025152.79155.1155.1156.7152.696.07M
May 01, 2025151.64148.96148.96152.28148.746.67M
April 30, 2025145.97150.71150.71151.04144.717.24M
April 29, 2025149149.55149.55151.07147.915.71M
April 28, 2025150.79150.79150.79151.87147.517.05M
April 25, 2025148.2151.55151.55152.61147.874.81M
April 24, 2025147.61150.17150.17150.4145.357.61M
April 23, 2025144.85143.58143.58147.83142.747.97M
April 22, 2025137.18138.3138.3139.08136.325.22M
April 21, 2025135.13135.56135.56136.01132.88.4M
April 17, 2025138.99137.46137.46139.65136.946.49M
April 16, 2025137.82138.19138.19141.08134.359.25M
April 15, 2025144.97145.45145.45147.04144.245.23M
April 14, 2025146.88144.53144.53147.7142.146.84M
April 11, 2025138.57144.94144.94146.23135.510.54M
April 10, 2025142.23138.24138.24143.81133.4916.29M
April 09, 2025129.58149.73149.73150.96128.620.61M
April 08, 2025138.41128.96128.96140.7127.516.42M
April 07, 2025124.97132.85132.85141.57123.7418.94M
April 04, 2025129.11126.95126.95132.46123.9415.54M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved