5 DAY PERFORMANCE
+14.00%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
-3.13%
YEAR-TO-DATE PERFORMANCE
+9.13%
1 YEAR PERFORMANCE
-13.40%
Applied Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $151.72 | $149.06 (-1.75%) | $151.72 | $148.44 | 8.44 M | $122.07 B |
| 03/11/2025 | $148.97 | $146.99 (-1.33%) | $150.51 | $145.37 | 7.74 M | $119.65 B |
| 03/10/2025 | $152.42 | $149.99 (-1.59%) | $154.45 | $147.88 | 8.01 M | $122.09 B |
| 03/07/2025 | $151.46 | $155.68 (2.79%) | $156.35 | $150.19 | 5.54 M | $126.72 B |
| 03/06/2025 | $151.54 | $151.54 (0%) | $154.05 | $149.60 | 6.97 M | $123.35 B |
| 03/05/2025 | $153.14 | $155.32 (1.42%) | $155.87 | $150.00 | 5.86 M | $126.43 B |
| 03/04/2025 | $153.06 | $152.87 (-0.12%) | $156.23 | $149.55 | 8.54 M | $124.44 B |
| 03/03/2025 | $159.73 | $152.13 (-4.76%) | $160.32 | $150.67 | 9.26 M | $123.83 B |
| 02/28/2025 | $157.29 | $158.07 (0.5%) | $160.05 | $153.95 | 9.43 M | $128.67 B |
| 02/27/2025 | $170.25 | $156.64 (-7.99%) | $170.57 | $156.38 | 9.54 M | $127.50 B |
| 02/26/2025 | $167.38 | $168.51 (0.68%) | $170.25 | $166.42 | 5.05 M | $137.17 B |
| 02/25/2025 | $168.12 | $165.54 (-1.53%) | $169.68 | $164.45 | 8.57 M | $134.75 B |
| 02/24/2025 | $173.77 | $168.57 (-2.99%) | $175.23 | $168.34 | 7.13 M | $137.22 B |
| 02/21/2025 | $176.13 | $171.98 (-2.36%) | $176.25 | $170.60 | 7.37 M | $139.99 B |
| 02/20/2025 | $175.14 | $176.01 (0.5%) | $178.37 | $174.50 | 6.69 M | $143.27 B |
| 02/19/2025 | $172.31 | $174.06 (1.02%) | $174.90 | $171.13 | 5.80 M | $141.68 B |
| 02/18/2025 | $171.79 | $172.00 (0.12%) | $173.76 | $169.10 | 10.70 M | $140.01 B |
| 02/14/2025 | $174.84 | $169.20 (-3.23%) | $176.00 | $168.61 | 12.45 M | $137.73 B |
| 02/13/2025 | $180.31 | $184.27 (2.2%) | $184.52 | $179.62 | 10.30 M | $150.00 B |
| 02/12/2025 | $179.42 | $180.89 (0.82%) | $181.53 | $178.29 | 6.64 M | $147.24 B |
| 02/11/2025 | $181.80 | $183.20 (0.77%) | $183.58 | $181.09 | 3.91 M | $149.12 B |
| 02/10/2025 | $182.86 | $183.66 (0.44%) | $184.03 | $181.42 | 5.74 M | $149.50 B |
| 02/07/2025 | $183.14 | $180.00 (-1.71%) | $183.54 | $178.73 | 4.99 M | $147.96 B |
| 02/06/2025 | $179.61 | $182.80 (1.78%) | $183.08 | $178.56 | 4.48 M | $150.26 B |
| 02/05/2025 | $176.73 | $180.67 (2.23%) | $181.01 | $175.28 | 3.96 M | $148.51 B |
| 02/04/2025 | $175.47 | $178.56 (1.76%) | $179.30 | $175.45 | 4.69 M | $146.78 B |
| 02/03/2025 | $175.32 | $178.80 (1.98%) | $180.25 | $174.24 | 5.32 M | $146.97 B |
| 01/31/2025 | $182.59 | $180.35 (-1.23%) | $186.44 | $180.06 | 5.90 M | $148.25 B |
| 01/30/2025 | $179.40 | $181.72 (1.29%) | $183.27 | $177.46 | 6.01 M | $149.37 B |
| 01/29/2025 | $180.00 | $175.28 (-2.62%) | $180.21 | $173.78 | 5.68 M | $144.08 B |
| 01/28/2025 | $173.75 | $172.85 (-0.52%) | $174.83 | $170.00 | 7.36 M | $142.08 B |
| 01/27/2025 | $179.55 | $174.57 (-2.77%) | $179.56 | $170.42 | 12.15 M | $143.50 B |
| 01/24/2025 | $190.89 | $186.75 (-2.17%) | $191.28 | $185.61 | 6.09 M | $153.51 B |
| 01/23/2025 | $190.13 | $190.70 (0.3%) | $191.20 | $187.79 | 6.31 M | $156.76 B |
| 01/22/2025 | $196.83 | $195.51 (-0.67%) | $200.55 | $195.33 | 7.29 M | $160.71 B |
| 01/21/2025 | $194.74 | $192.87 (-0.96%) | $195.22 | $190.82 | 7.96 M | $158.54 B |
| 01/17/2025 | $193.00 | $192.05 (-0.49%) | $193.16 | $188.79 | 8.12 M | $157.87 B |
| 01/16/2025 | $185.80 | $186.48 (0.37%) | $191.71 | $183.01 | 10.83 M | $153.29 B |
| 01/15/2025 | $176.75 | $178.38 (0.92%) | $179.51 | $175.88 | 5.91 M | $146.63 B |
| 01/14/2025 | $171.86 | $173.65 (1.04%) | $173.70 | $170.32 | 3.84 M | $142.74 B |
| 01/13/2025 | $169.10 | $170.86 (1.04%) | $171.61 | $167.73 | 5.47 M | $140.45 B |
| 01/10/2025 | $174.72 | $171.65 (-1.76%) | $174.72 | $169.51 | 6.33 M | $141.10 B |
| 01/08/2025 | $177.75 | $176.99 (-0.43%) | $178.17 | $174.84 | 4.58 M | $145.49 B |
| 01/07/2025 | $180.07 | $177.82 (-1.25%) | $181.84 | $176.40 | 7.33 M | $146.17 B |
| 01/06/2025 | $174.98 | $177.48 (1.43%) | $180.38 | $174.86 | 8.48 M | $145.89 B |
| 01/03/2025 | $165.38 | $170.06 (2.83%) | $170.42 | $164.77 | 5.72 M | $139.79 B |
| 01/02/2025 | $164.47 | $163.87 (-0.36%) | $166.71 | $162.83 | 4.17 M | $134.70 B |
| 12/31/2024 | $164.43 | $162.63 (-1.09%) | $165.18 | $161.97 | 3.57 M | $133.68 B |
| 12/30/2024 | $164.00 | $163.64 (-0.22%) | $164.97 | $161.97 | 4.76 M | $134.51 B |
| 12/27/2024 | $166.15 | $166.83 (0.41%) | $167.20 | $164.63 | 3.60 M | $137.13 B |
| 12/26/2024 | $167.35 | $167.55 (0.12%) | $168.85 | $166.75 | 2.80 M | $137.73 B |
| 12/24/2024 | $167.43 | $168.37 (0.56%) | $168.72 | $166.90 | 2.60 M | $138.40 B |
| 12/23/2024 | $164.77 | $167.46 (1.63%) | $167.69 | $164.17 | 5.04 M | $137.65 B |
| 12/20/2024 | $159.98 | $163.59 (2.26%) | $164.73 | $158.96 | 15.34 M | $134.47 B |
| 12/19/2024 | $162.79 | $161.44 (-0.83%) | $165.24 | $161.03 | 9.25 M | $132.70 B |
| 12/18/2024 | $170.94 | $165.45 (-3.21%) | $174.43 | $164.55 | 9.00 M | $136.00 B |
| 12/17/2024 | $169.00 | $170.34 (0.79%) | $170.75 | $168.37 | 6.82 M | $140.02 B |
| 12/16/2024 | $170.04 | $169.41 (-0.37%) | $171.74 | $168.85 | 6.64 M | $139.26 B |
| 12/13/2024 | $169.10 | $169.35 (0.15%) | $171.53 | $167.77 | 7.05 M | $139.21 B |
| 12/12/2024 | $169.70 | $169.08 (-0.37%) | $170.11 | $166.81 | 6.11 M | $138.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
