Education
About Us
Working with TipRanks
Follow Us
Applied Materials (AMAT)
NASDAQ:AMAT
Time Period
1Y
Events
Historical Prices
Rows:
May 14, 2025
173.45
175.28
173.05
174.14
174.14
+0.64%
7,069,732
0.89
May 13, 2025
168.87
174.18
168.47
173.03
173.03
+3.00%
8,980,217
1.14
May 12, 2025
166.44
169.80
165.65
167.99
167.99
+7.96%
11,724,100
1.51
May 09, 2025
156.93
158.00
154.65
155.61
155.61
-0.25%
3,884,590
0.50
May 08, 2025
158.03
158.80
155.81
156.00
156.00
+0.12%
4,824,625
0.62
May 07, 2025
153.36
156.20
151.51
155.81
155.81
+1.82%
5,500,190
0.71
May 06, 2025
152.00
154.48
151.90
153.03
153.03
-1.02%
3,471,702
0.45
May 05, 2025
154.11
156.64
153.85
154.61
154.61
-0.32%
4,069,314
0.52
May 02, 2025
152.79
156.70
152.69
155.10
155.10
+4.12%
6,083,227
0.78
May 01, 2025
151.64
152.28
148.74
148.96
148.96
-1.16%
6,731,978
0.86
Apr 30, 2025
145.97
151.04
144.71
150.71
150.71
+0.78%
7,273,648
0.94
Apr 29, 2025
149.00
151.07
147.91
149.55
149.55
-0.82%
5,721,316
0.73
Apr 28, 2025
150.79
151.87
147.51
150.79
150.79
-0.50%
7,052,725
0.90
Apr 25, 2025
148.20
152.61
147.87
151.55
151.55
+0.92%
4,805,247
0.61
Apr 24, 2025
147.61
150.40
145.35
150.17
150.17
+4.59%
7,609,178
0.97
Apr 23, 2025
144.85
147.83
142.74
143.58
143.58
+3.82%
7,994,300
1.02
Apr 22, 2025
137.18
139.08
136.32
138.30
138.30
+2.03%
5,222,697
0.66
Apr 21, 2025
135.13
136.02
132.80
135.56
135.56
-1.39%
8,395,304
1.06
Apr 17, 2025
138.99
139.65
136.94
137.46
137.46
-0.53%
6,494,838
0.81
Apr 16, 2025
137.82
141.08
134.35
138.19
138.19
-4.99%
9,279,103
1.17
Apr 15, 2025
144.97
147.05
144.24
145.45
145.45
+0.64%
5,259,919
0.67
Apr 14, 2025
146.88
147.70
142.14
144.53
144.53
-0.28%
6,835,897
0.87
Apr 11, 2025
138.57
146.23
135.50
144.94
144.94
+4.85%
10,617,190
1.36
Apr 10, 2025
142.23
143.81
133.49
138.24
138.24
-7.67%
16,290,730
2.14
Apr 09, 2025
129.58
150.96
128.60
149.73
149.73
+16.11%
20,667,250
2.79
Apr 08, 2025
138.41
140.70
127.50
128.96
128.96
-2.93%
16,423,699
2.25
Apr 07, 2025
124.97
141.57
123.74
132.85
132.85
+4.65%
18,941,910
2.68
Apr 04, 2025
129.11
132.46
123.94
126.95
126.95
-6.32%
15,563,960
2.26
Apr 03, 2025
141.00
141.87
135.40
135.51
135.51
-8.28%
11,772,570
1.74
Apr 02, 2025
144.03
149.31
143.84
147.75
147.75
+1.43%
4,904,772
0.73
Apr 01, 2025
144.10
146.11
141.80
145.66
145.66
+0.37%
5,869,458
0.87
Mar 31, 2025
142.77
145.68
141.16
145.12
145.12
+0.04%
7,116,271
1.07
Mar 28, 2025
148.80
149.80
144.12
145.06
145.06
-1.77%
7,714,957
1.17
Mar 27, 2025
149.83
149.90
146.94
147.68
147.68
-1.99%
6,933,790
1.06
Mar 26, 2025
153.14
153.99
149.51
150.68
150.68
-1.93%
4,853,836
0.72
Mar 25, 2025
154.84
154.95
152.52
153.64
153.64
-0.85%
5,093,720
0.75
Mar 24, 2025
155.50
156.27
154.60
154.95
154.95
+1.86%
5,782,852
0.85
Mar 21, 2025
150.29
152.19
149.01
152.12
152.12
-1.46%
15,911,330
2.38
Mar 20, 2025
152.23
155.62
151.68
154.38
154.38
-0.05%
5,480,259
0.82
Mar 19, 2025
153.18
157.08
152.79
154.46
154.46
+0.62%
4,426,507
0.66
Mar 18, 2025
154.32
154.94
151.81
153.51
153.51
-1.25%
4,280,110
0.63
Mar 17, 2025
152.95
157.21
152.84
155.46
155.46
-0.13%
4,762,903
0.70
Mar 14, 2025
152.13
156.50
152.13
155.66
155.66
+3.81%
5,134,503
0.75
Mar 13, 2025
148.89
153.06
148.37
149.95
149.95
+0.60%
5,699,749
0.83
Mar 12, 2025
151.72
151.72
148.44
149.06
149.06
+1.41%
8,482,229
1.24
Mar 11, 2025
148.97
150.51
145.37
146.99
146.99
-2.00%
7,739,928
1.13
Mar 10, 2025
152.42
154.45
147.88
149.99
149.99
-3.65%
8,008,387
1.17
Mar 07, 2025
151.46
156.35
150.19
155.68
155.68
+2.73%
5,537,838
0.81
Mar 06, 2025
151.54
154.05
149.61
151.54
151.54
-2.43%
6,967,778
1.01
Mar 05, 2025
153.14
155.87
150.00
155.32
155.32
+1.60%
5,859,954
0.85
Rows: