The lowest closing price for Applied Materials (AMAT) all-time was $0.09, on October 22, 1986. The latest price is $155.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $151.64 | $156.70 | $148.74 | $155.10 | 12,815,205 |
April 2025 | $144.10 | $152.61 | $123.74 | $150.71 | 203,002,781 |
March 2025 | $159.73 | $160.32 | $141.16 | $145.12 | 143,667,363 |
February 2025 | $174.92 | $184.09 | $153.95 | $158.07 | 132,762,740 |
January 2025 | $164.09 | $200.09 | $162.46 | $179.94 | 135,512,764 |
December 2024 | $175.08 | $185.27 | $158.59 | $162.26 | 140,730,424 |
November 2024 | $180.99 | $193.43 | $166.08 | $174.31 | 140,364,112 |
October 2024 | $202.47 | $214.70 | $178.45 | $180.74 | 138,465,244 |
September 2024 | $192.18 | $211.17 | $172.59 | $201.11 | 136,164,997 |
August 2024 | $202.79 | $211.61 | $170.49 | $196.34 | 162,293,526 |
July 2024 | $235.31 | $254.22 | $194.07 | $210.81 | 129,513,556 |
June 2024 | $216.90 | $247.79 | $207.56 | $234.45 | 104,692,058 |
May 2024 | $194.44 | $223.60 | $191.08 | $213.67 | 110,350,916 |
April 2024 | $205.20 | $212.67 | $185.29 | $196.99 | 101,688,451 |
March 2024 | $202.07 | $213.12 | $195.36 | $204.51 | 113,041,399 |
February 2024 | $163.80 | $204.70 | $163.18 | $199.94 | 151,326,373 |
January 2024 | $158.40 | $176.61 | $146.57 | $162.65 | 136,514,881 |
December 2023 | $148.06 | $163.36 | $143.12 | $160.44 | 99,324,355 |
November 2023 | $131.41 | $155.84 | $131.16 | $148.28 | 129,356,078 |
October 2023 | $137.17 | $146.60 | $127.64 | $130.74 | 120,292,429 |
September 2023 | $152.62 | $153.37 | $131.49 | $136.77 | 109,704,008 |
August 2023 | $148.76 | $151.53 | $133.59 | $150.90 | 118,645,696 |
July 2023 | $141.96 | $151.09 | $131.61 | $149.42 | 127,147,562 |
June 2023 | $131.82 | $144.59 | $128.88 | $142.47 | 116,841,988 |
May 2023 | $111.39 | $136.82 | $109.33 | $131.40 | 133,941,263 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
