Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Applied Materials, Inc. (AMAT)

Compare
152.13
-5.94
(-3.76%)
At close: March 3 at 4:00:02 PM EST
152.85
+0.72
+(0.47%)
Pre-Market: 6:16:40 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025159.73160.32150.67152.13152.139,255,800
Feb 28, 2025157.29160.05153.95158.07158.079,427,600
Feb 27, 2025170.25170.57156.38156.64156.649,543,600
Feb 26, 2025167.38170.25166.42168.51168.515,048,500
Feb 25, 2025168.12169.68164.45165.54165.548,570,300
Feb 24, 2025173.77175.23168.34168.57168.577,126,200
Feb 21, 2025176.13176.25170.60171.98171.987,365,400
Feb 20, 2025 0.40 Dividend
Feb 20, 2025175.14178.37174.50176.01176.016,687,300
Feb 19, 2025172.31174.90171.13174.06173.665,797,000
Feb 18, 2025171.79173.76169.10172.00171.6010,704,900
Feb 14, 2025174.84176.00168.61169.20168.8112,452,800
Feb 13, 2025180.31184.52179.62184.27183.8510,302,000
Feb 12, 2025179.42181.53178.29180.89180.476,640,800
Feb 11, 2025181.80183.58181.09183.20182.783,913,300
Feb 10, 2025182.86184.03181.42183.66183.245,744,100
Feb 7, 2025183.14183.54178.73180.00179.594,992,000
Feb 6, 2025179.61183.08178.56182.80182.384,479,100
Feb 5, 2025176.73181.01175.28180.67180.253,958,500
Feb 4, 2025175.47179.30175.45178.56178.154,687,100
Feb 3, 2025175.32180.25174.24178.80178.395,321,300
Jan 31, 2025182.59186.44180.06180.35179.945,902,800
Jan 30, 2025179.40183.27177.46181.72181.306,013,800
Jan 29, 2025180.00180.21173.78175.28174.885,679,900
Jan 28, 2025173.75174.83170.00172.85172.457,360,500
Jan 27, 2025179.55179.56170.42174.57174.1712,150,200
Jan 24, 2025190.89191.28185.61186.75186.326,088,400
Jan 23, 2025190.13191.20187.79190.70190.266,307,300
Jan 22, 2025196.83200.55195.33195.51195.067,288,600
Jan 21, 2025194.74195.22190.82192.87192.437,959,100
Jan 17, 2025193.00193.16188.79192.05191.618,115,100
Jan 16, 2025185.80191.71183.01186.48186.0510,825,400
Jan 15, 2025176.75179.51175.88178.38177.975,908,600
Jan 14, 2025171.86173.70170.32173.65173.253,842,100
Jan 13, 2025169.10171.61167.73170.86170.475,465,800
Jan 10, 2025174.72174.72169.51171.65171.266,325,300
Jan 8, 2025177.75178.17174.84176.99176.584,581,700
Jan 7, 2025180.07181.84176.40177.82177.417,332,100
Jan 6, 2025174.98180.38174.86177.48177.078,475,500
Jan 3, 2025165.38170.42164.77170.06169.675,719,800
Jan 2, 2025164.47166.71162.83163.87163.494,164,600
Dec 31, 2024164.43165.18161.97162.63162.263,565,500
Dec 30, 2024164.00164.97161.97163.64163.264,763,100
Dec 27, 2024166.15167.20164.63166.83166.453,599,600
Dec 26, 2024167.35168.85166.75167.55167.162,793,700
Dec 24, 2024167.43168.72166.90168.37167.982,595,800
Dec 23, 2024164.77167.69164.17167.46167.085,040,200
Dec 20, 2024159.98164.73158.96163.59163.2115,336,700
Dec 19, 2024162.79165.24161.03161.44161.079,252,600
Dec 18, 2024170.94174.43164.55165.45165.079,000,700
Dec 17, 2024169.00170.75168.37170.34169.956,817,600
Dec 16, 2024170.04171.74168.85169.41169.026,643,000
Dec 13, 2024169.10171.53167.77169.35168.967,051,700
Dec 12, 2024169.70170.11166.81169.08168.696,108,500
Dec 11, 2024169.73173.20169.49171.13170.746,698,600
Dec 10, 2024173.50173.88167.44168.17167.788,230,900
Dec 9, 2024171.97174.50170.21171.86171.477,647,100
Dec 6, 2024172.16173.32171.35173.02172.626,058,500
Dec 5, 2024176.54179.42170.55172.03171.638,663,800
Dec 4, 2024185.34185.70180.45181.16180.745,819,800
Dec 3, 2024181.21183.26180.80183.16182.745,939,900
Dec 2, 2024175.48184.27174.71183.27182.859,100,600
Nov 29, 2024176.38178.43174.26174.71174.315,944,400
Nov 27, 2024173.20173.34168.76171.32170.934,348,700
Nov 26, 2024175.34175.49170.93173.20172.806,517,100
Nov 25, 2024176.71177.19171.93174.55174.158,926,500
Nov 22, 2024175.12176.08173.38174.88174.484,242,600
Nov 21, 2024 0.40 Dividend
Nov 21, 2024171.22177.07171.05175.75175.358,917,400
Nov 20, 2024169.31170.53167.06170.49169.706,197,300
Nov 19, 2024168.34169.96167.49169.31168.528,651,100
Nov 18, 2024167.68171.67166.85170.73169.948,331,100
Nov 15, 2024168.34174.07167.33168.88168.1016,287,500
Nov 14, 2024186.78187.62185.09186.00185.1411,747,400
Nov 13, 2024184.07185.48182.52182.79181.948,634,600
Nov 12, 2024188.71189.75184.47186.61185.745,478,400
Nov 11, 2024192.31193.20186.46188.56187.695,475,200
Nov 8, 2024192.29194.10191.27192.03191.144,767,300
Nov 7, 2024190.96194.33190.96194.09193.195,274,700
Nov 6, 2024188.96189.38184.75187.52186.656,393,300
Nov 5, 2024183.30186.75183.10186.48185.614,053,000
Nov 4, 2024183.20183.86180.46181.82180.983,857,600
Nov 1, 2024181.83185.47181.22183.38182.536,318,900
Oct 31, 2024185.21185.21179.28181.58180.747,307,500
Oct 30, 2024187.00188.19184.70185.30184.445,851,300
Oct 29, 2024185.34191.53184.65190.12189.246,007,400
Oct 28, 2024186.52187.64184.41185.34184.484,101,000
Oct 25, 2024186.49189.20186.17186.52185.654,794,700
Oct 24, 2024186.88187.80183.23183.75182.906,122,100
Oct 23, 2024181.95183.74179.79182.70181.856,015,200
Oct 22, 2024184.60185.28182.57183.00182.156,753,600
Oct 21, 2024186.16186.71184.10184.46183.604,918,100
Oct 18, 2024186.28186.79184.64186.36185.505,758,600
Oct 17, 2024190.00190.80183.00183.24182.399,727,100
Oct 16, 2024193.22193.22183.90184.59183.7310,972,600
Oct 15, 2024213.68215.70189.57191.02190.1316,613,200
Oct 14, 2024206.96214.25206.96213.89212.905,239,300
Oct 11, 2024202.14207.23202.14205.06204.112,604,100
Oct 10, 2024201.02204.25199.95203.96203.013,796,800
Oct 9, 2024201.40205.59200.63205.06204.114,141,600
Oct 8, 2024200.13202.55198.67200.88199.953,616,100
Oct 7, 2024199.38201.59198.23200.13199.203,711,100
Oct 4, 2024204.62204.92199.51201.97201.034,131,100
Oct 3, 2024197.71203.13197.71199.59198.663,813,300
Oct 2, 2024197.83204.51196.74201.15200.225,536,600
Oct 1, 2024203.41204.06193.64197.20196.296,930,100
Sep 30, 2024201.00204.31198.69202.05201.115,746,000
Sep 27, 2024211.08211.33204.00204.92203.974,524,800
Sep 26, 2024210.82212.15202.50209.61208.647,849,800
Sep 25, 2024195.29200.29195.29197.31196.395,060,100
Sep 24, 2024196.51197.85193.76196.78195.874,849,700
Sep 23, 2024194.42195.64192.69194.04193.144,457,900
Sep 20, 2024194.35195.53189.47192.16191.2714,306,900
Sep 19, 2024194.55198.33192.91196.71195.807,326,100
Sep 18, 2024190.76191.66185.75186.14185.284,266,900
Sep 17, 2024189.50190.50185.98188.59187.724,026,100
Sep 16, 2024185.00187.91183.14187.58186.715,915,800
Sep 13, 2024185.30188.80184.95188.47187.604,851,300
Sep 12, 2024184.36185.13180.05183.21182.368,013,000
Sep 11, 2024180.24186.41175.41185.94185.088,187,100
Sep 10, 2024177.97178.51174.11178.05177.225,367,900
Sep 9, 2024177.10178.55174.57177.55176.737,492,500
Sep 6, 2024179.50180.71173.39174.75173.948,887,900
Sep 5, 2024179.04183.74177.89180.24179.406,495,000
Sep 4, 2024179.99184.32177.43182.38181.536,378,100
Sep 3, 2024193.08194.07182.50183.37182.5212,163,400
Aug 30, 2024197.53197.84192.55197.26196.347,313,800
Aug 29, 2024196.67198.31191.67192.98192.086,730,300
Aug 28, 2024194.68196.64190.80192.89192.006,412,500
Aug 27, 2024194.78196.80191.79195.77194.866,632,500
Aug 26, 2024200.67201.26195.15196.23195.327,333,900
Aug 23, 2024202.16205.83200.18202.67201.735,296,400
Aug 22, 2024 0.40 Dividend
Aug 22, 2024208.63210.34199.44200.20199.276,621,900
Aug 21, 2024208.05210.00206.57209.12207.754,460,500
Aug 20, 2024209.29210.59204.35206.16204.814,860,300
Aug 19, 2024207.00211.11202.50210.94209.565,285,400
Aug 16, 2024204.95208.89201.18207.90206.5411,644,600
Aug 15, 2024207.31213.00205.13211.83210.4412,073,500
Aug 14, 2024202.69204.81197.73201.63200.315,377,900
Aug 13, 2024196.44201.83193.72200.80199.496,198,900
Aug 12, 2024191.50196.40190.35193.09191.835,568,100
Aug 9, 2024190.01193.32188.05191.18189.935,050,800
Aug 8, 2024185.26190.83181.19190.55189.308,637,100
Aug 7, 2024190.00191.40177.94178.51177.346,652,100
Aug 6, 2024183.32188.51180.30183.31182.115,803,900
Aug 5, 2024175.16187.17171.61181.89180.7010,079,100
Aug 2, 2024187.87189.57179.63181.81180.6212,991,600
Aug 1, 2024204.13209.08192.32196.30195.0211,268,300
Jul 31, 2024206.10212.87204.50212.20210.8111,123,700
Jul 30, 2024208.26209.17195.34196.74195.457,652,600
Jul 29, 2024208.30212.53204.89205.57204.234,199,200
Jul 26, 2024206.99208.36202.81206.47205.125,209,000
Jul 25, 2024207.15209.21200.33202.32201.009,961,400
Jul 24, 2024217.37217.77205.53206.53205.189,263,400
Jul 23, 2024220.45221.95218.62219.65218.213,635,300
Jul 22, 2024216.23224.09213.36223.47222.017,515,600
Jul 19, 2024217.50218.28209.67210.26208.886,517,100
Jul 18, 2024222.15222.33213.25217.65216.237,715,800
Jul 17, 2024231.24233.32219.76220.07218.6310,538,900
Jul 16, 2024246.96247.52241.94245.84244.234,124,800
Jul 15, 2024244.52248.81243.61245.55243.943,674,300
Jul 12, 2024241.61248.77240.54243.40241.815,396,300
Jul 11, 2024255.57255.57241.10241.26239.685,623,800
Jul 10, 2024253.00255.89250.66254.97253.304,258,100
Jul 9, 2024248.00252.13247.48251.47249.824,889,900
Jul 8, 2024243.11247.18243.11246.29244.683,782,100
Jul 5, 2024244.69244.72240.87242.59241.004,076,200
Jul 3, 2024241.64244.72239.85243.31241.722,768,800
Jul 2, 2024235.02241.00235.02240.86239.283,510,600
Jul 1, 2024236.86238.36233.08237.41235.864,239,600
Jun 28, 2024235.35241.29233.91235.99234.456,387,400
Jun 27, 2024237.50237.82231.80232.53231.014,309,600
Jun 26, 2024235.00236.92230.80232.17230.654,818,700
Jun 25, 2024231.04234.55228.54234.27232.744,779,000
Jun 24, 2024233.00235.41229.43229.84228.345,928,700
Jun 21, 2024238.32238.48232.83235.41233.8715,389,100
Jun 20, 2024247.00247.83238.66239.99238.427,045,000
Jun 18, 2024242.78249.42242.09247.83246.215,256,900
Jun 17, 2024236.67243.28236.27242.86241.274,974,600
Jun 14, 2024234.08238.26233.62237.03235.483,306,500
Jun 13, 2024231.47238.36231.42237.55236.003,682,400
Jun 12, 2024231.43238.40230.78237.65236.105,573,500
Jun 11, 2024227.27230.07224.64229.97228.474,768,600
Jun 10, 2024219.71228.83219.63228.16226.674,797,900
Jun 7, 2024224.21224.55220.08221.73220.283,627,200
Jun 6, 2024221.67223.26219.02221.75220.303,951,200
Jun 5, 2024219.60224.72218.19223.37221.917,887,900
Jun 4, 2024213.80214.35209.03212.22210.834,379,600
Jun 3, 2024218.33218.35208.93214.21212.813,828,100
May 31, 2024216.75218.51209.02215.08213.6713,548,700
May 30, 2024217.97219.69215.50216.54215.124,062,500
May 29, 2024217.59220.65217.16219.05217.624,718,800
May 28, 2024222.15223.22219.88221.32219.875,509,400
May 24, 2024220.20223.12218.64220.89219.443,793,700
May 23, 2024225.00225.07216.33217.95216.525,806,600
May 22, 2024 0.40 Dividend
May 22, 2024220.52220.73216.23218.15216.725,047,000
May 21, 2024218.00220.26215.81219.80217.963,918,200
May 20, 2024212.15221.75212.11219.95218.115,954,500
May 17, 2024216.40219.36210.23212.08210.318,031,800
May 16, 2024218.22218.75213.92214.03212.247,977,900
May 15, 2024212.50217.61210.85217.49215.675,820,900
May 14, 2024205.84210.10204.71209.82208.073,442,200
May 13, 2024208.40208.47205.44206.63204.903,526,900
May 10, 2024208.80212.57208.52209.73207.983,502,900
May 9, 2024207.36208.25205.72206.33204.612,758,200
May 8, 2024205.91207.96204.75207.36205.632,932,300
May 7, 2024209.24209.47207.22207.32205.593,200,900
May 6, 2024205.31209.18204.30208.86207.123,638,500
May 3, 2024202.00205.27199.95204.09202.393,818,500
May 2, 2024196.26198.48193.28197.91196.263,523,200
May 1, 2024196.08200.68192.69193.99192.375,815,500
Apr 30, 2024203.67205.83198.57198.65196.993,898,200
Apr 29, 2024203.51205.29201.78205.26203.552,789,200
Apr 26, 2024197.03203.99197.03203.38201.683,933,500
Apr 25, 2024196.28198.45193.60197.50195.854,238,300
Apr 24, 2024197.99199.36192.72196.06194.424,609,400
Apr 23, 2024190.25194.50189.97193.24191.634,425,900
Apr 22, 2024191.55191.78186.86189.46187.887,149,800
Apr 19, 2024194.26194.69188.16189.77188.196,493,500
Apr 18, 2024197.47198.42193.52194.32192.706,219,400
Apr 17, 2024206.09207.00198.10199.89198.226,350,300
Apr 16, 2024206.34210.42205.75209.48207.733,749,200
Apr 15, 2024211.90214.46204.27205.68203.964,492,500
Apr 12, 2024208.00209.95206.91207.86206.125,852,400
Apr 11, 2024209.46213.33208.36212.98211.204,291,600
Apr 10, 2024208.89211.66208.12209.25207.504,645,300
Apr 9, 2024211.35212.10207.63210.41208.653,660,100
Apr 8, 2024212.86213.00208.13209.04207.294,435,500
Apr 5, 2024204.90209.53204.90207.85206.113,330,100
Apr 4, 2024211.61213.04201.67203.39201.696,242,800
Apr 3, 2024203.60209.15203.50207.38205.653,375,600
Apr 2, 2024206.58206.58203.40206.11204.394,311,400
Apr 1, 2024206.93211.77205.96208.69206.953,189,700
Mar 28, 2024207.56207.65202.71206.23204.515,750,100
Mar 27, 2024208.04208.49203.90208.00206.263,123,900
Mar 26, 2024209.79211.21206.57206.67204.943,607,400
Mar 25, 2024207.63211.31207.35208.46206.723,137,600
Mar 22, 2024208.51211.72208.43210.25208.493,829,200
Mar 21, 2024213.37214.91210.36210.80209.046,145,200
Mar 20, 2024201.00205.92198.80205.06203.354,278,000
Mar 19, 2024199.18201.55197.30201.34199.664,624,500
Mar 18, 2024201.68203.17199.63200.73199.055,062,300
Mar 15, 2024199.44201.28197.00198.65196.999,935,600
Mar 14, 2024201.93202.40199.05200.75199.074,934,900
Mar 13, 2024202.97203.88199.94200.56198.895,050,300
Mar 12, 2024203.88205.01199.34204.94203.237,211,300
Mar 11, 2024203.28203.28197.61201.37199.696,566,600
Mar 8, 2024212.48213.60205.39205.56203.846,932,700
Mar 7, 2024213.23214.26211.51212.61210.836,363,100
Mar 6, 2024209.95213.51209.13212.17210.405,642,400
Mar 5, 2024207.75210.76204.78207.39205.666,100,200
Mar 4, 2024212.00213.37209.04209.49207.747,089,800

Related Tickers

LRCX Lam Research Corporation
75.78
-1.25%
 
ASML ASML Holding N.V.
699.86
-1.30%
 
KLAC KLA Corporation
691.15
-2.50%
 
AMBA Ambarella, Inc.
56.81
-7.52%
 
ACLS Axcelis Technologies, Inc.
54.87
+0.15%
 
ACMR ACM Research, Inc.
24.31
-6.28%
 
TER Teradyne, Inc.
105.78
-3.71%
 
ASML.AS ASML Holding N.V.
669.70
-2.98%
 
ONTO Onto Innovation Inc.
136.01
-6.63%
 
AEHR Aehr Test Systems, Inc.
8.85
-8.20%