The closing price for Applied Materials (AMAT) on Friday was $256.41. It was up 0.4% for the day (up 1.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 21:00 | $256.41 | $256.41 | $256.41 | $256.41 | — |
December 19 2025 20:30 | $256.94 | $257.80 | $253.58 | $256.40 | 1,145,852 |
December 19 2025 19:30 | $257.46 | $257.73 | $256.43 | $256.90 | 410,118 |
December 19 2025 18:30 | $257.95 | $257.95 | $256.39 | $257.46 | 350,005 |
December 19 2025 17:30 | $257.44 | $258.38 | $256.91 | $258.01 | 267,974 |
December 19 2025 16:30 | $256.94 | $257.91 | $255.72 | $257.52 | 327,124 |
December 19 2025 15:30 | $258.24 | $258.53 | $256.06 | $256.99 | 344,454 |
December 19 2025 14:30 | $255.35 | $261.32 | $255.24 | $258.27 | 1,808,231 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
