Applied Materials Inc (AMAT)

USD 268.63

(1.26%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 189.01 190.5 188.63 190.27 4.91 Million
25 Jul, 2025 185.81 186.52 184.1 185.69 6.6 Million
24 Jul, 2025 188.16 190.04 187.07 188.12 4.81 Million
23 Jul, 2025 187.68 189.4 186.14 187.01 5.41 Million
22 Jul, 2025 192.27 192.5 185.13 187.14 7.07 Million
21 Jul, 2025 190.79 194.4 190.78 192.61 5.06 Million
18 Jul, 2025 193.06 193.57 190.14 190.44 4.75 Million
17 Jul, 2025 192.62 194.03 191.95 192.52 5.7 Million
16 Jul, 2025 194.0 195.16 189.75 194.81 9.4 Million
15 Jul, 2025 200.08 201.11 198.5 199.29 6 Million