Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
268.00
-1.44 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
267.82
-0.18 (-0.07%)
After-hours: Dec 5, 2025, 7:57 PM EST
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.79 | 273.59 | 267.36 | 268.00 | 268.00 | -0.53% | 5,342,839 |
| Dec 4, 2025 | 268.34 | 272.77 | 266.00 | 269.44 | 269.44 | 0.30% | 6,345,834 |
| Dec 3, 2025 | 265.30 | 269.15 | 259.71 | 268.63 | 268.63 | 1.24% | 7,895,419 |
| Dec 2, 2025 | 255.63 | 267.05 | 255.63 | 265.33 | 265.33 | 4.15% | 9,138,108 |
| Dec 1, 2025 | 250.23 | 255.79 | 248.53 | 254.75 | 254.75 | 0.99% | 6,195,109 |
| Nov 28, 2025 | 250.80 | 252.48 | 247.85 | 252.25 | 252.25 | 0.91% | 2,916,326 |
| Nov 26, 2025 | 242.83 | 252.66 | 242.83 | 249.97 | 249.97 | 3.10% | 8,791,060 |
| Nov 25, 2025 | 237.55 | 244.62 | 233.14 | 242.46 | 242.46 | 5.00% | 8,330,341 |
| Nov 24, 2025 | 222.86 | 233.20 | 222.86 | 230.91 | 230.91 | 3.08% | 8,806,555 |
| Nov 21, 2025 | 219.20 | 228.16 | 215.50 | 224.01 | 224.01 | 1.71% | 8,596,770 |
| Nov 20, 2025 | 238.79 | 240.76 | 218.96 | 220.23 | 220.23 | -6.34% | 9,263,965 |
| Nov 19, 2025 | 227.29 | 235.91 | 226.50 | 235.13 | 234.67 | 4.45% | 8,870,502 |
| Nov 18, 2025 | 226.48 | 227.62 | 219.42 | 225.12 | 224.68 | -1.57% | 12,167,355 |
| Nov 17, 2025 | 224.20 | 231.71 | 223.26 | 228.71 | 228.26 | 1.19% | 8,713,644 |
| Nov 14, 2025 | 203.75 | 226.16 | 203.40 | 226.01 | 225.57 | 1.25% | 15,254,389 |
| Nov 13, 2025 | 227.39 | 229.00 | 219.63 | 223.23 | 222.79 | -3.25% | 13,465,856 |
| Nov 12, 2025 | 231.23 | 231.84 | 228.90 | 230.73 | 230.28 | 0.90% | 5,955,373 |
| Nov 11, 2025 | 232.57 | 233.25 | 227.00 | 228.67 | 228.22 | -2.73% | 6,237,600 |
| Nov 10, 2025 | 236.23 | 236.54 | 232.06 | 235.08 | 234.62 | 2.18% | 7,673,744 |
| Nov 7, 2025 | 232.27 | 232.52 | 223.38 | 230.07 | 229.62 | -1.48% | 6,892,795 |
| Nov 6, 2025 | 240.77 | 240.77 | 232.93 | 233.53 | 233.07 | -3.06% | 9,278,439 |
| Nov 5, 2025 | 230.19 | 241.91 | 230.10 | 240.89 | 240.42 | 4.65% | 7,230,832 |
| Nov 4, 2025 | 231.42 | 236.97 | 229.77 | 230.19 | 229.74 | -3.16% | 6,896,422 |
| Nov 3, 2025 | 235.67 | 239.79 | 234.00 | 237.71 | 237.24 | 1.98% | 6,160,630 |
| Oct 31, 2025 | 233.74 | 237.91 | 230.45 | 233.10 | 232.64 | 0.24% | 6,532,964 |
| Oct 30, 2025 | 237.78 | 242.50 | 232.08 | 232.55 | 232.10 | -1.36% | 7,317,726 |
| Oct 29, 2025 | 232.90 | 237.39 | 232.00 | 235.75 | 235.29 | 3.56% | 7,784,456 |
| Oct 28, 2025 | 229.68 | 231.02 | 227.08 | 227.64 | 227.19 | -1.60% | 6,118,502 |
| Oct 27, 2025 | 233.00 | 235.79 | 231.13 | 231.33 | 230.88 | 1.13% | 7,671,698 |
| Oct 24, 2025 | 229.00 | 230.72 | 226.29 | 228.75 | 228.30 | 0.12% | 5,346,676 |
| Oct 23, 2025 | 218.39 | 230.55 | 218.12 | 228.47 | 228.02 | 3.59% | 7,001,931 |
| Oct 22, 2025 | 226.00 | 226.77 | 216.07 | 220.56 | 220.13 | -2.41% | 7,498,073 |
| Oct 21, 2025 | 225.92 | 228.16 | 225.21 | 226.00 | 225.56 | -0.93% | 4,557,485 |
| Oct 20, 2025 | 227.15 | 231.33 | 226.53 | 228.13 | 227.68 | 1.40% | 5,494,792 |
| Oct 17, 2025 | 226.47 | 227.36 | 222.70 | 224.99 | 224.55 | -1.20% | 5,272,810 |
| Oct 16, 2025 | 230.60 | 232.07 | 224.03 | 227.72 | 227.27 | 0.06% | 7,742,842 |
| Oct 15, 2025 | 223.96 | 228.10 | 220.52 | 227.58 | 227.13 | 4.30% | 8,033,603 |
| Oct 14, 2025 | 213.90 | 221.65 | 213.71 | 218.19 | 217.76 | -0.59% | 8,260,006 |
| Oct 13, 2025 | 220.35 | 221.13 | 217.03 | 219.48 | 219.05 | 4.54% | 7,853,006 |
| Oct 10, 2025 | 220.70 | 224.47 | 209.73 | 209.95 | 209.54 | -4.70% | 12,829,661 |
| Oct 9, 2025 | 217.00 | 220.86 | 215.51 | 220.30 | 219.87 | 1.28% | 6,701,398 |
| Oct 8, 2025 | 210.00 | 218.65 | 209.00 | 217.51 | 217.08 | 2.81% | 7,875,462 |
| Oct 7, 2025 | 223.91 | 224.83 | 211.27 | 211.56 | 211.15 | -5.52% | 10,543,323 |
| Oct 6, 2025 | 222.34 | 226.49 | 220.77 | 223.91 | 223.47 | 2.93% | 7,891,854 |
| Oct 3, 2025 | 219.91 | 220.50 | 215.60 | 217.53 | 217.10 | -2.71% | 9,269,817 |
| Oct 2, 2025 | 225.00 | 226.41 | 218.73 | 223.59 | 223.15 | 2.69% | 11,166,002 |
| Oct 1, 2025 | 204.74 | 218.44 | 203.61 | 217.74 | 217.31 | 6.35% | 12,699,236 |
| Sep 30, 2025 | 204.36 | 210.27 | 202.87 | 204.74 | 204.34 | -0.10% | 12,253,833 |
| Sep 29, 2025 | 206.34 | 210.50 | 204.68 | 204.95 | 204.55 | 0.51% | 9,295,427 |
| Sep 26, 2025 | 200.00 | 205.20 | 197.39 | 203.92 | 203.52 | 2.16% | 7,363,317 |
| Sep 25, 2025 | 199.04 | 200.72 | 196.20 | 199.60 | 199.21 | -0.91% | 6,027,565 |
| Sep 24, 2025 | 199.08 | 203.75 | 197.40 | 201.44 | 201.05 | 0.28% | 6,360,493 |
| Sep 23, 2025 | 201.23 | 204.10 | 198.80 | 200.87 | 200.48 | 0.17% | 12,417,874 |
| Sep 22, 2025 | 193.19 | 201.15 | 192.43 | 200.52 | 200.13 | 5.48% | 15,475,542 |
| Sep 19, 2025 | 190.82 | 191.85 | 188.66 | 190.10 | 189.73 | 0.18% | 18,903,501 |
| Sep 18, 2025 | 188.00 | 191.55 | 183.83 | 189.76 | 189.39 | 6.53% | 15,473,653 |
| Sep 17, 2025 | 174.25 | 179.55 | 173.97 | 178.13 | 177.78 | 2.64% | 9,588,307 |
| Sep 16, 2025 | 172.46 | 174.10 | 171.58 | 173.54 | 173.20 | 1.53% | 6,447,519 |
| Sep 15, 2025 | 169.11 | 171.06 | 168.53 | 170.93 | 170.60 | 1.87% | 5,597,644 |
| Sep 12, 2025 | 167.91 | 169.67 | 167.18 | 167.80 | 167.47 | -1.38% | 5,170,573 |
| Sep 11, 2025 | 164.00 | 170.66 | 164.00 | 170.15 | 169.82 | 4.12% | 8,999,907 |
| Sep 10, 2025 | 164.30 | 165.40 | 162.55 | 163.42 | 163.10 | -0.05% | 5,690,240 |
| Sep 9, 2025 | 161.92 | 164.26 | 161.75 | 163.50 | 163.18 | 0.89% | 5,315,373 |
| Sep 8, 2025 | 163.81 | 164.65 | 161.85 | 162.05 | 161.73 | -0.43% | 7,933,594 |
| Sep 5, 2025 | 160.26 | 162.85 | 158.82 | 162.75 | 162.43 | 2.85% | 7,046,829 |
| Sep 4, 2025 | 155.94 | 159.67 | 155.40 | 158.24 | 157.93 | 1.27% | 6,245,060 |
| Sep 3, 2025 | 158.05 | 158.05 | 154.47 | 156.25 | 155.94 | -0.84% | 7,335,044 |
| Sep 2, 2025 | 156.72 | 158.30 | 156.01 | 157.57 | 157.26 | -1.98% | 7,683,373 |
| Aug 29, 2025 | 162.87 | 163.66 | 159.43 | 160.76 | 160.45 | -2.73% | 7,202,136 |
| Aug 28, 2025 | 164.72 | 166.16 | 163.74 | 165.27 | 164.95 | 0.54% | 7,899,538 |
| Aug 27, 2025 | 163.26 | 164.65 | 162.55 | 164.39 | 164.07 | -0.07% | 4,633,530 |
| Aug 26, 2025 | 162.01 | 164.81 | 161.68 | 164.51 | 164.19 | 1.56% | 6,770,237 |
| Aug 25, 2025 | 162.31 | 162.62 | 160.75 | 161.99 | 161.67 | -0.31% | 4,186,776 |
| Aug 22, 2025 | 160.68 | 165.00 | 159.98 | 162.49 | 162.17 | 1.66% | 7,448,112 |
| Aug 21, 2025 | 159.94 | 161.29 | 159.08 | 159.84 | 159.53 | -0.70% | 8,294,875 |
| Aug 20, 2025 | 161.80 | 161.97 | 157.94 | 160.96 | 160.19 | -0.78% | 9,323,294 |
| Aug 19, 2025 | 164.24 | 165.20 | 161.49 | 162.22 | 161.44 | -0.80% | 8,921,472 |
| Aug 18, 2025 | 161.81 | 164.55 | 161.75 | 163.53 | 162.74 | 1.10% | 10,125,796 |
| Aug 15, 2025 | 162.70 | 167.50 | 161.71 | 161.76 | 160.98 | -14.07% | 31,803,282 |
| Aug 14, 2025 | 187.86 | 190.03 | 186.78 | 188.24 | 187.33 | -0.94% | 10,992,443 |
| Aug 13, 2025 | 189.80 | 191.14 | 188.73 | 190.03 | 189.12 | 0.84% | 5,923,360 |
| Aug 12, 2025 | 185.73 | 189.73 | 184.28 | 188.45 | 187.54 | 2.21% | 5,918,458 |
| Aug 11, 2025 | 187.15 | 189.72 | 183.78 | 184.38 | 183.49 | -0.27% | 7,815,999 |
| Aug 8, 2025 | 183.15 | 185.38 | 182.62 | 184.87 | 183.98 | 0.94% | 4,338,737 |
| Aug 7, 2025 | 184.35 | 186.80 | 181.86 | 183.15 | 182.27 | 2.81% | 6,616,587 |
| Aug 6, 2025 | 178.88 | 179.24 | 175.48 | 178.14 | 177.28 | -0.56% | 5,857,823 |
| Aug 5, 2025 | 182.67 | 183.26 | 177.40 | 179.15 | 178.29 | -2.01% | 5,291,996 |
| Aug 4, 2025 | 182.00 | 183.00 | 180.50 | 182.82 | 181.94 | 1.57% | 4,189,343 |
| Aug 1, 2025 | 176.60 | 181.63 | 176.25 | 179.99 | 179.12 | -0.04% | 8,393,193 |
| Jul 31, 2025 | 177.88 | 181.47 | 174.51 | 180.06 | 179.19 | -4.93% | 11,375,445 |
| Jul 30, 2025 | 189.73 | 190.87 | 187.74 | 189.39 | 188.48 | 0.52% | 4,018,496 |
| Jul 29, 2025 | 191.62 | 192.45 | 187.95 | 188.41 | 187.50 | -0.98% | 4,605,413 |
| Jul 28, 2025 | 189.01 | 190.50 | 188.63 | 190.27 | 189.36 | 2.47% | 4,912,986 |
| Jul 25, 2025 | 185.81 | 186.52 | 184.10 | 185.69 | 184.80 | -1.29% | 6,608,688 |
| Jul 24, 2025 | 188.16 | 190.05 | 187.07 | 188.12 | 187.22 | 0.59% | 4,819,916 |
| Jul 23, 2025 | 187.68 | 189.40 | 186.14 | 187.01 | 186.11 | -0.07% | 5,419,786 |
| Jul 22, 2025 | 192.27 | 192.50 | 185.13 | 187.14 | 186.24 | -2.84% | 7,074,450 |
| Jul 21, 2025 | 190.79 | 194.40 | 190.78 | 192.61 | 191.68 | 1.14% | 5,061,514 |
| Jul 18, 2025 | 193.06 | 193.57 | 190.14 | 190.44 | 189.52 | -1.08% | 4,757,107 |
| Jul 17, 2025 | 192.62 | 194.03 | 191.95 | 192.52 | 191.59 | -1.18% | 5,704,041 |