Applied Materials Inc (AMAT)

USD 268.63

(1.26%)

Historical Prices

Date Open High Low Close Volume
14 May, 2025 173.45 175.28 173.05 174.14 7.06 Million
13 May, 2025 168.87 174.18 168.47 173.03 8.98 Million
12 May, 2025 166.44 169.8 165.65 167.99 11.72 Million
09 May, 2025 156.93 158.0 154.65 155.61 3.88 Million
08 May, 2025 158.03 158.8 155.81 156.0 4.82 Million
07 May, 2025 153.36 156.2 151.51 155.81 5.5 Million
06 May, 2025 152.0 154.48 151.9 153.03 3.47 Million
05 May, 2025 154.11 156.64 153.85 154.61 4.06 Million
02 May, 2025 152.79 156.7 152.69 155.1 6.08 Million
01 May, 2025 151.64 152.28 148.74 148.96 6.73 Million