Applied Materials Inc (AMAT)

USD 268.63

(1.26%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 265.3 269.15 259.71 268.63 7.99 Million
02 Dec, 2025 255.63 267.05 255.63 265.33 9.19 Million
01 Dec, 2025 250.23 255.79 248.53 254.75 6.84 Million
28 Nov, 2025 250.8 252.48 247.85 252.25 2.91 Million
26 Nov, 2025 242.83 252.66 242.83 249.97 8.79 Million
25 Nov, 2025 237.55 244.62 233.14 242.46 8.33 Million
24 Nov, 2025 222.86 233.2 222.86 230.91 8.8 Million
21 Nov, 2025 219.2 228.16 215.5 224.01 8.59 Million
20 Nov, 2025 238.79 240.76 218.96 220.23 9.26 Million
19 Nov, 2025 227.29 235.91 226.5 235.13 8.87 Million