Applied Materials Inc (AMAT)

USD 268.63

(1.26%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 162.31 162.62 160.75 161.99 4.18 Million
22 Aug, 2025 160.68 165.0 159.98 162.49 7.44 Million
21 Aug, 2025 159.94 161.29 159.08 159.84 8.29 Million
20 Aug, 2025 161.8 161.97 157.94 160.96 9.32 Million
19 Aug, 2025 164.24 165.2 161.49 162.22 8.92 Million
18 Aug, 2025 161.81 164.55 161.75 163.53 10.12 Million
15 Aug, 2025 162.7 167.5 161.71 161.76 31.8 Million
14 Aug, 2025 187.86 190.03 186.78 188.24 10.99 Million
13 Aug, 2025 189.8 191.14 188.73 190.03 5.92 Million
12 Aug, 2025 185.73 189.73 184.28 188.45 5.91 Million