Applied Materials Inc. (AMAT)
NASDAQ: AMAT
· Real-Time Price · USD
217.53
-6.06 (-2.71%)
At close: Oct 03, 2025, 3:59 PM
217.25
-0.13%
After-hours: Oct 03, 2025, 07:57 PM EDT
AMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 219.91 | 220.50 | 215.60 | 217.53 | 217.53 | -2.71% | 9,237,540 |
| Oct 2, 2025 | 225.00 | 226.41 | 218.73 | 223.59 | 223.59 | 2.69% | 11,166,002 |
| Oct 1, 2025 | 204.74 | 218.44 | 203.61 | 217.74 | 217.74 | 6.35% | 12,699,236 |
| Sep 30, 2025 | 204.36 | 210.27 | 202.87 | 204.74 | 204.74 | -0.10% | 12,253,833 |
| Sep 29, 2025 | 206.34 | 210.50 | 204.68 | 204.95 | 204.95 | 0.51% | 9,295,427 |
| Sep 26, 2025 | 200.00 | 205.20 | 197.39 | 203.92 | 203.92 | 2.16% | 7,363,317 |
| Sep 25, 2025 | 199.04 | 200.72 | 196.20 | 199.60 | 199.60 | -0.91% | 6,027,600 |
| Sep 24, 2025 | 199.08 | 203.75 | 197.40 | 201.44 | 201.44 | 0.28% | 6,360,500 |
| Sep 23, 2025 | 201.23 | 204.10 | 198.80 | 200.87 | 200.87 | 0.17% | 12,417,900 |
| Sep 22, 2025 | 193.19 | 201.15 | 192.43 | 200.52 | 200.52 | 5.48% | 15,475,542 |
| Sep 19, 2025 | 190.82 | 191.85 | 188.66 | 190.10 | 190.10 | 0.18% | 18,903,501 |
| Sep 18, 2025 | 188.00 | 191.55 | 183.83 | 189.76 | 189.76 | 6.53% | 15,473,700 |
| Sep 17, 2025 | 174.25 | 179.55 | 173.97 | 178.13 | 178.13 | 2.64% | 9,588,307 |
| Sep 16, 2025 | 172.46 | 174.10 | 171.58 | 173.54 | 173.54 | 1.53% | 6,447,519 |
| Sep 15, 2025 | 169.11 | 171.06 | 168.53 | 170.93 | 170.93 | 1.87% | 5,597,644 |
| Sep 12, 2025 | 167.91 | 169.67 | 167.18 | 167.80 | 167.80 | -1.38% | 5,170,600 |
| Sep 11, 2025 | 164.00 | 170.66 | 164.00 | 170.15 | 170.15 | 4.12% | 8,999,907 |
| Sep 10, 2025 | 164.30 | 165.40 | 162.55 | 163.42 | 163.42 | -0.05% | 5,690,240 |
| Sep 9, 2025 | 161.92 | 164.26 | 161.75 | 163.50 | 163.50 | 0.89% | 5,315,400 |
| Sep 8, 2025 | 163.81 | 164.65 | 161.85 | 162.05 | 162.05 | -0.43% | 7,933,600 |
Page 1 of 136