Applied Materials (AMAT)

Historical Prices For Applied Materials (AMAT)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	162.87	163.66	159.43	160.76	7,202,171	160.76
8/28/2025	164.72	166.16	163.74	165.27	9,068,439	165.27
8/27/2025	163.26	164.65	162.55	164.39	4,630,651	164.39
8/26/2025	162.01	164.81	161.68	164.51	6,768,776	164.51
8/25/2025	162.31	162.62	160.75	161.99	4,184,524	161.99
8/22/2025	160.68	165.00	159.98	162.49	7,448,129	162.49
8/21/2025	159.94	161.29	159.08	159.84	8,293,077	159.84
8/20/2025	161.80	161.97	157.94	160.96	9,321,887	160.50
8/19/2025	164.24	165.20	161.49	162.22	8,903,266	161.76
8/18/2025	161.81	164.55	161.75	163.53	10,113,857	163.06
8/15/2025	162.70	167.50	161.71	161.75	31,837,609	161.29
8/14/2025	187.86	190.03	186.78	188.24	10,882,841	187.70
8/13/2025	189.80	191.14	188.73	190.03	5,928,166	189.49
8/12/2025	185.73	189.73	184.28	188.45	5,917,468	187.91
8/11/2025	187.15	189.72	183.78	184.38	7,815,714	183.85
8/08/2025	183.15	185.38	182.62	184.87	4,338,740	184.34
8/07/2025	184.35	186.80	181.86	183.15	6,616,082	182.63
8/06/2025	178.88	179.24	175.48	178.13	5,854,480	177.62
8/05/2025	182.67	183.26	177.40	179.15	5,291,143	178.64
8/04/2025	182.00	183.00	180.50	182.82	4,189,109	182.30
8/01/2025	176.60	181.63	176.25	179.99	8,393,229	179.48
7/31/2025	177.88	181.47	174.51	180.06	11,372,967	179.54
7/30/2025	189.73	190.87	187.74	189.39	4,004,951	188.85
7/29/2025	191.62	192.45	187.95	188.41	4,604,302	187.87
7/28/2025	189.01	190.50	188.63	190.27	4,912,344	189.73
7/25/2025	185.81	186.51	184.10	185.69	6,608,712	185.16
7/24/2025	188.16	190.04	187.07	188.12	4,818,093	187.58
7/23/2025	187.68	189.40	186.14	187.01	5,418,265	186.48
7/22/2025	192.27	192.50	185.13	187.14	7,069,172	186.60
7/21/2025	190.79	194.40	190.78	192.61	5,060,078	192.06
7/18/2025	193.06	193.57	190.14	190.44	4,757,113	189.90
7/17/2025	192.62	194.03	191.94	192.52	5,703,633	191.97
7/16/2025	194.00	195.16	189.75	194.81	9,399,768	194.25
7/15/2025	200.07	201.11	198.50	199.29	6,003,299	198.72
7/14/2025	195.61	198.82	194.49	197.10	7,263,847	196.54
7/11/2025	196.85	198.78	196.15	197.93	4,424,412	197.36
7/10/2025	198.00	199.42	196.65	198.03	5,230,059	197.46
7/09/2025	195.80	197.96	194.24	195.39	6,170,558	194.83
7/08/2025	192.13	196.30	191.52	194.99	8,096,783	194.43
7/07/2025	189.04	191.65	188.61	190.78	6,577,068	190.24
7/03/2025	189.35	192.04	189.27	191.05	3,568,543	190.50
7/02/2025	182.63	190.30	181.63	190.01	8,799,941	189.47
7/01/2025	182.44	184.93	180.90	183.76	6,571,170	183.24
6/30/2025	183.80	184.77	182.53	183.07	4,069,737	182.55
6/27/2025	184.38	185.80	181.12	183.21	14,202,825	182.69
6/26/2025	183.19	184.50	182.06	183.52	5,198,282	183.00
6/25/2025	181.11	183.21	180.50	183.07	5,431,135	182.55
6/24/2025	175.07	180.52	175.00	180.18	7,252,406	179.66
6/23/2025	170.26	172.29	168.72	171.96	7,412,344	171.47
6/20/2025	174.46	175.37	165.91	169.46	18,396,654	168.98
6/18/2025	175.26	175.26	171.81	172.84	4,946,930	172.35
6/17/2025	176.28	178.32	174.06	174.09	6,630,901	173.59
6/16/2025	173.02	176.88	172.79	176.55	6,711,394	176.04
6/13/2025	171.05	173.57	170.39	170.59	5,297,106	170.10
6/12/2025	172.49	175.36	172.28	175.00	4,467,621	174.50
6/11/2025	174.24	175.79	170.33	172.79	6,132,093	172.30
6/10/2025	170.58	174.39	169.99	173.77	5,710,628	173.27
6/09/2025	167.81	171.82	167.81	169.79	6,318,557	169.31
6/06/2025	165.44	169.53	165.44	166.74	5,717,467	166.26
6/05/2025	163.22	165.62	161.10	164.19	7,388,034	163.72
6/04/2025	162.50	163.48	160.18	161.93	5,990,468	161.47
6/03/2025	156.93	161.95	156.36	161.74	6,354,919	161.28
6/02/2025	155.79	157.62	155.43	157.27	5,874,747	156.82