Skip to main content

Applied Materials (NQ:AMAT)

183.07 -0.14 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 183.80 184.77 182.53 183.07 4,069,737 -0.14(-0.08%)
Jun 27, 2025 184.38 185.80 181.12 183.21 14,202,825 -0.31(-0.17%)
Jun 26, 2025 183.19 184.50 182.06 183.52 5,198,282 +0.45(+0.25%)
Jun 25, 2025 181.11 183.21 180.50 183.07 5,431,135 +2.89(+1.60%)
Jun 24, 2025 175.07 180.52 175.00 180.18 7,252,406 +8.22(+4.78%)
Jun 23, 2025 170.26 172.29 168.72 171.96 7,412,344 +2.50(+1.48%)
Jun 20, 2025 174.46 175.37 165.91 169.46 18,396,654 -3.38(-1.96%)
Jun 18, 2025 175.26 175.26 171.81 172.84 4,946,930 -1.25(-0.72%)
Jun 17, 2025 176.28 178.32 174.06 174.09 6,630,901 -2.46(-1.39%)
Jun 16, 2025 173.02 176.88 172.79 176.55 6,711,394 +5.96(+3.49%)
Jun 13, 2025 171.05 173.57 170.39 170.59 5,297,106 -4.41(-2.52%)
Jun 12, 2025 172.49 175.36 172.28 175.00 4,467,621 +2.21(+1.28%)
Jun 11, 2025 174.24 175.79 170.33 172.79 6,132,093 -0.98(-0.56%)
Jun 10, 2025 170.58 174.39 169.99 173.77 5,710,628 +3.98(+2.34%)
Jun 09, 2025 167.81 171.82 167.81 169.79 6,318,557 +3.05(+1.83%)
Jun 06, 2025 165.44 169.53 165.44 166.74 5,717,467 +2.55(+1.55%)
Jun 05, 2025 163.22 165.62 161.10 164.19 7,388,034 +2.26(+1.40%)
Jun 04, 2025 162.50 163.48 160.18 161.93 5,990,468 +0.19(+0.12%)
Jun 03, 2025 156.93 161.95 156.36 161.74 6,354,919 +4.47(+2.84%)
Jun 02, 2025 155.79 157.62 155.43 157.27 5,874,747 +0.52(+0.33%)
May 30, 2025 159.04 159.23 153.47 156.75 15,277,245 -2.73(-1.71%)
May 29, 2025 165.46 165.54 158.45 159.48 6,845,868 -2.11(-1.31%)
May 28, 2025 161.90 163.67 160.90 161.59 6,715,168 -0.24(-0.15%)
May 27, 2025 160.63 162.48 159.17 161.83 8,469,166 +4.32(+2.74%)
May 23, 2025 156.63 158.41 155.66 157.51 5,738,777 -3.01(-1.88%)
May 22, 2025 160.69 163.30 160.28 160.52 6,355,339 -1.71(-1.05%)
May 21, 2025 163.54 166.29 161.67 162.23 5,658,225 -3.50(-2.11%)
May 20, 2025 165.05 165.94 164.23 165.73 5,374,909 -0.21(-0.13%)
May 19, 2025 162.54 166.00 162.37 165.94 7,461,616 +0.37(+0.22%)
May 16, 2025 168.43 169.47 161.92 165.57 16,540,441 -9.18(-5.25%)
May 15, 2025 171.75 176.38 171.20 174.75 12,776,052 +0.61(+0.35%)
May 14, 2025 173.44 175.28 173.05 174.14 7,064,684 +1.11(+0.64%)
May 13, 2025 168.87 174.18 168.47 173.03 8,976,841 +5.04(+3.00%)
May 12, 2025 166.44 169.80 165.65 167.99 11,719,550 +12.38(+7.96%)
May 09, 2025 156.93 158.00 154.65 155.61 3,884,592 -0.39(-0.25%)
May 08, 2025 158.03 158.80 155.81 156.00 4,824,281 +0.19(+0.12%)
May 07, 2025 153.35 156.20 151.51 155.81 5,499,896 +2.78(+1.82%)
May 06, 2025 152.00 154.48 151.90 153.03 3,471,905 -1.58(-1.02%)
May 05, 2025 154.11 156.64 153.84 154.61 4,069,019 -0.49(-0.32%)
May 02, 2025 152.79 156.69 152.69 155.10 6,083,231 +6.14(+4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.