The highest closing price for Applied Materials (AMAT) last month was $174.25, on May 15. It was up 3.7% for the month. The latest price is $183.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $159.04 | $159.23 | $153.47 | $156.75 | 15,273,620 |
May 29 2025 | $165.46 | $165.54 | $158.45 | $159.48 | 6,846,250 |
May 28 2025 | $161.91 | $163.67 | $160.88 | $161.59 | 6,727,191 |
May 27 2025 | $160.63 | $162.48 | $159.17 | $161.83 | 8,470,355 |
May 23 2025 | $156.64 | $158.41 | $155.66 | $157.51 | 5,733,447 |
May 22 2025 | $160.69 | $163.30 | $160.28 | $160.52 | 6,355,688 |
May 21 2025 | $163.08 | $165.82 | $161.21 | $161.77 | 5,658,555 |
May 20 2025 | $164.58 | $165.47 | $163.76 | $165.26 | 5,372,424 |
May 19 2025 | $162.08 | $165.53 | $161.91 | $165.47 | 7,465,699 |
May 16 2025 | $167.95 | $168.99 | $161.46 | $165.10 | 16,540,369 |
May 15 2025 | $171.26 | $175.88 | $170.71 | $174.25 | 12,811,610 |
May 14 2025 | $172.95 | $174.78 | $172.56 | $173.65 | 7,069,732 |
May 13 2025 | $168.39 | $173.69 | $167.99 | $172.54 | 8,980,217 |
May 12 2025 | $165.97 | $169.32 | $165.18 | $167.51 | 11,724,100 |
May 09 2025 | $156.49 | $157.55 | $154.21 | $155.17 | 3,884,590 |
May 08 2025 | $157.58 | $158.35 | $155.37 | $155.56 | 4,824,625 |
May 07 2025 | $152.92 | $155.76 | $151.08 | $155.37 | 5,500,190 |
May 06 2025 | $151.57 | $154.04 | $151.47 | $152.60 | 3,471,702 |
May 05 2025 | $153.67 | $156.20 | $153.41 | $154.17 | 4,069,314 |
May 02 2025 | $152.36 | $156.25 | $152.25 | $154.66 | 6,083,227 |
May 01 2025 | $151.21 | $151.85 | $148.32 | $148.54 | 6,731,978 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
