Applied Materials, Inc. (AMAT)

USD 155.1

(4.12%)

Historical Prices

Date Open High Low Close Volume
03 Jul, 2025 189.35 190.97 189.27 190.57 306.67 Thousand
02 Jul, 2025 182.72 183.93 181.66 183.59 214.87 Thousand
01 Jul, 2025 182.4 183.1 181.5 182.67 275.7 Thousand
30 Jun, 2025 183.69 184.3 182.53 183.6 666.52 Thousand
27 Jun, 2025 184.38 185.8 181.12 183.21 14.2 Million
26 Jun, 2025 183.19 184.5 182.06 183.52 5.19 Million
25 Jun, 2025 181.11 183.21 180.5 183.07 5.43 Million
24 Jun, 2025 175.07 180.52 175.0 180.18 7.25 Million
23 Jun, 2025 170.26 172.29 168.72 171.96 6.83 Million
20 Jun, 2025 174.47 175.37 165.91 169.46 18.39 Million