Applied Materials Inc (AMAT) Historical Stock Data
269.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMAT is up 0.84% a day on average. There have been 16 days where Applied Materials Inc closed green and 14 days where AMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 268.34 | 269.44 | ↑$1.11 (0.41%) | 266.00 | 272.77 | 6.35M |
| 2025-12-03 | 265.30 | 268.63 | ↑$3.33 (1.26%) | 259.71 | 269.15 | 8M |
| 2025-12-02 | 255.63 | 265.33 | ↑$9.70 (3.80%) | 255.63 | 267.05 | 9.19M |
| 2025-12-01 | 250.23 | 254.75 | ↑$4.52 (1.81%) | 248.53 | 255.79 | 6.84M |
| 2025-11-28 | 250.80 | 252.25 | ↑$1.46 (0.58%) | 247.85 | 252.48 | 2.92M |
| 2025-11-26 | 242.83 | 249.97 | ↑$7.14 (2.94%) | 242.83 | 252.66 | 8.79M |
| 2025-11-25 | 237.55 | 242.46 | ↑$4.91 (2.07%) | 233.14 | 244.62 | 8.33M |
| 2025-11-24 | 222.86 | 230.91 | ↑$8.05 (3.61%) | 222.86 | 233.20 | 8.81M |
| 2025-11-21 | 219.20 | 224.01 | ↑$4.81 (2.19%) | 215.50 | 228.16 | 8.60M |
| 2025-11-20 | 238.79 | 220.23 | ↓$18.56 (-7.77%) | 218.96 | 240.76 | 9.26M |
| 2025-11-19 | 227.29 | 235.13 | ↑$7.84 (3.45%) | 226.50 | 235.91 | 8.86M |
| 2025-11-18 | 226.48 | 225.12 | ↓$1.36 (-0.60%) | 219.42 | 227.62 | 12.17M |
| 2025-11-17 | 224.20 | 228.71 | ↑$4.51 (2.01%) | 223.26 | 231.71 | 8.71M |
| 2025-11-14 | 203.75 | 226.01 | ↑$22.26 (10.93%) | 203.40 | 226.16 | 15.25M |
| 2025-11-13 | 227.39 | 223.23 | ↓$4.16 (-1.83%) | 219.63 | 229.00 | 13.43M |
| 2025-11-12 | 231.23 | 230.73 | ↓$0.50 (-0.22%) | 228.90 | 231.84 | 5.95M |
| 2025-11-11 | 232.57 | 228.67 | ↓$3.90 (-1.68%) | 227.00 | 233.25 | 6.24M |
| 2025-11-10 | 236.23 | 235.08 | ↓$1.15 (-0.49%) | 232.06 | 236.54 | 7.67M |
| 2025-11-07 | 232.27 | 230.07 | ↓$2.19 (-0.95%) | 223.38 | 232.52 | 6.89M |
| 2025-11-06 | 240.77 | 233.53 | ↓$7.24 (-3.01%) | 232.93 | 240.77 | 9.28M |
| 2025-11-05 | 230.19 | 240.89 | ↑$10.70 (4.65%) | 230.10 | 241.91 | 7.23M |
| 2025-11-04 | 231.42 | 230.19 | ↓$1.23 (-0.53%) | 229.77 | 236.97 | 6.89M |
| 2025-11-03 | 235.67 | 237.71 | ↑$2.04 (0.87%) | 234.00 | 239.79 | 6.16M |
| 2025-10-31 | 233.74 | 233.10 | ↓$0.64 (-0.27%) | 230.45 | 237.91 | 6.53M |
| 2025-10-30 | 237.78 | 232.55 | ↓$5.23 (-2.20%) | 232.08 | 242.50 | 7.31M |
| 2025-10-29 | 232.90 | 235.75 | ↑$2.85 (1.22%) | 232.00 | 237.39 | 7.78M |
| 2025-10-28 | 229.68 | 227.64 | ↓$2.04 (-0.89%) | 227.08 | 231.02 | 6.12M |
| 2025-10-27 | 233.00 | 231.33 | ↓$1.67 (-0.72%) | 231.13 | 235.79 | 7.67M |
| 2025-10-24 | 229.00 | 228.75 | ↓$0.25 (-0.11%) | 226.29 | 230.72 | 5.35M |
| 2025-10-23 | 218.39 | 228.47 | ↑$10.08 (4.62%) | 218.12 | 230.55 | 7M |
Create an account or log in to view more rows.
$AMAT futes rippin
$AMAT last chance to load imo
$AMAT lmfao
lfg babies
$AMAT used to this fuckery!! Not leaving no chance !
$AMAT very normal lol sike
$AMAT bear trap
$AMAT upupup!
$AMAT very nice
$AMAT day trade is ok to buy here but sell later
$AMAT Bearish..