Applied Materials Inc (AMAT)

USD 268.63

(1.26%)

Historical Prices

Date Open High Low Close Volume
29 May, 2025 165.46 165.54 158.45 159.48 6.84 Million
28 May, 2025 161.91 163.67 160.88 161.59 6.72 Million
27 May, 2025 160.63 162.48 159.17 161.83 8.47 Million
23 May, 2025 156.64 158.41 155.66 157.51 5.73 Million
22 May, 2025 160.69 163.3 160.28 160.52 6.35 Million
21 May, 2025 163.54 166.29 161.67 162.23 5.65 Million
20 May, 2025 165.05 165.94 164.23 165.73 5.37 Million
19 May, 2025 162.54 166.0 162.37 165.94 7.46 Million
16 May, 2025 168.43 169.47 161.92 165.57 16.54 Million
15 May, 2025 171.75 176.38 171.2 174.75 12.81 Million