Applied Materials Inc (AMAT)

USD 268.63

(1.26%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 161.92 164.26 161.75 163.5 5.31 Million
08 Sep, 2025 163.81 164.65 161.85 162.05 7.93 Million
05 Sep, 2025 160.26 162.85 158.82 162.75 7.04 Million
04 Sep, 2025 155.94 159.67 155.4 158.24 6.24 Million
03 Sep, 2025 158.05 158.05 154.47 156.25 7.33 Million
02 Sep, 2025 156.72 158.3 156.01 157.57 7.68 Million
29 Aug, 2025 162.87 163.66 159.43 160.76 7.2 Million
28 Aug, 2025 164.72 166.16 163.74 165.27 7.89 Million
27 Aug, 2025 163.26 164.65 162.55 164.39 4.63 Million
26 Aug, 2025 162.01 164.81 161.68 164.51 6.77 Million