Applied Materials Inc (AMAT)

USD 268.63

(1.26%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 201.23 204.1 198.8 200.87 12.41 Million
22 Sep, 2025 193.19 201.15 192.43 200.52 15.47 Million
19 Sep, 2025 190.82 191.85 188.66 190.1 18.9 Million
18 Sep, 2025 188.0 191.55 183.83 189.76 15.47 Million
17 Sep, 2025 174.25 179.55 173.97 178.13 9.58 Million
16 Sep, 2025 172.46 174.1 171.58 173.54 6.44 Million
15 Sep, 2025 169.11 171.06 168.53 170.93 5.59 Million
12 Sep, 2025 167.91 169.67 167.18 167.8 5.17 Million
11 Sep, 2025 164.0 170.66 164.0 170.15 8.99 Million
10 Sep, 2025 164.3 165.4 162.55 163.42 5.69 Million