Applied Materials Inc (AMAT)

USD 268.63

(1.26%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 226.48 227.62 219.42 225.12 12.16 Million
17 Nov, 2025 224.2 231.71 223.26 228.71 8.71 Million
14 Nov, 2025 203.75 226.16 203.4 226.01 15.25 Million
13 Nov, 2025 227.39 229.0 219.63 223.23 13.46 Million
12 Nov, 2025 231.23 231.84 228.9 230.73 5.95 Million
11 Nov, 2025 232.57 233.25 227.0 228.67 6.23 Million
10 Nov, 2025 236.23 236.54 232.06 235.08 7.67 Million
07 Nov, 2025 232.27 232.52 223.38 230.07 6.89 Million
06 Nov, 2025 240.77 240.77 232.93 233.53 9.27 Million
05 Nov, 2025 230.19 241.91 230.1 240.89 7.23 Million