The highest closing price for Applied Materials (AMAT) between March 23, 2020 and March 23, 2025 was $250.48, on July 10, 2024. It was up 312.2% in that time. The latest price is $374.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $157.95 | $158.53 | $143.75 | $150.42 | 106,099,500 |
February 2025 | $172.97 | $182.04 | $152.23 | $156.31 | 132,761,800 |
January 2025 | $162.26 | $197.86 | $160.64 | $177.93 | 135,502,200 |
December 2024 | $173.12 | $183.21 | $156.83 | $160.45 | 140,727,900 |
November 2024 | $178.97 | $191.27 | $164.22 | $172.36 | 140,357,400 |
October 2024 | $200.21 | $212.30 | $176.46 | $178.72 | 138,462,500 |
September 2024 | $190.04 | $208.81 | $170.66 | $198.87 | 136,165,000 |
August 2024 | $200.53 | $209.25 | $168.59 | $194.15 | 162,293,400 |
July 2024 | $232.69 | $251.38 | $191.90 | $208.46 | 129,676,500 |
June 2024 | $214.48 | $245.02 | $205.25 | $231.83 | 104,407,500 |
May 2024 | $192.27 | $221.10 | $188.95 | $211.29 | 110,347,800 |
April 2024 | $202.91 | $210.30 | $183.23 | $194.79 | 101,687,500 |
March 2024 | $199.81 | $210.74 | $193.18 | $202.23 | 113,041,400 |
February 2024 | $161.97 | $202.41 | $161.36 | $197.71 | 151,309,200 |
January 2024 | $156.63 | $174.64 | $144.93 | $160.84 | 136,514,600 |
December 2023 | $146.41 | $161.53 | $141.52 | $158.66 | 99,398,900 |
November 2023 | $129.95 | $154.10 | $129.70 | $146.62 | 129,340,800 |
October 2023 | $135.64 | $144.96 | $126.22 | $129.28 | 120,290,700 |
September 2023 | $150.92 | $151.66 | $130.02 | $135.24 | 109,700,600 |
August 2023 | $147.10 | $149.84 | $132.10 | $149.22 | 118,639,800 |
July 2023 | $140.38 | $149.40 | $130.14 | $147.76 | 127,143,400 |
June 2023 | $130.35 | $142.98 | $127.44 | $140.89 | 116,837,400 |
May 2023 | $110.15 | $135.29 | $108.11 | $129.93 | 133,940,100 |
April 2023 | $118.25 | $119.55 | $105.97 | $109.89 | 111,983,400 |
March 2023 | $114.43 | $122.13 | $108.81 | $119.42 | 160,481,100 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.