Applied Materials Inc (AMAT)

USD 268.63

(1.26%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 231.42 236.97 229.77 230.19 6.89 Million
03 Nov, 2025 235.67 239.79 234.0 237.71 6.16 Million
31 Oct, 2025 233.74 237.91 230.45 233.1 6.53 Million
30 Oct, 2025 237.78 242.5 232.08 232.55 7.31 Million
29 Oct, 2025 232.9 237.39 232.0 235.75 7.78 Million
28 Oct, 2025 229.68 231.02 227.08 227.64 6.11 Million
27 Oct, 2025 233.0 235.79 231.13 231.33 7.67 Million
24 Oct, 2025 229.0 230.72 226.29 228.75 5.34 Million
23 Oct, 2025 218.39 230.55 218.12 228.47 7 Million
22 Oct, 2025 226.0 226.77 216.07 220.56 7.49 Million