Applied Materials, Inc. (AMAT)

USD 155.1

(4.12%)

Historical Prices

Date Open High Low Close Volume
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
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 153.35 156.2 151.51 155.81 5.5 Million