Applied Materials Inc (AMAT)

USD 268.63

(1.26%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 225.92 228.16 225.21 226.0 4.55 Million
20 Oct, 2025 227.15 231.33 226.53 228.13 5.49 Million
17 Oct, 2025 226.47 227.36 222.7 224.99 5.27 Million
16 Oct, 2025 230.6 232.07 224.03 227.72 7.74 Million
15 Oct, 2025 223.96 228.1 220.52 227.58 8.03 Million
14 Oct, 2025 213.9 221.65 213.71 218.19 8.26 Million
13 Oct, 2025 220.35 221.13 217.03 219.48 7.85 Million
10 Oct, 2025 220.7 224.47 209.73 209.95 12.82 Million
09 Oct, 2025 217.0 220.86 215.51 220.3 6.7 Million
08 Oct, 2025 210.0 218.65 209.0 217.51 7.87 Million