The highest closing price for Applied Materials (AMAT) last month was $155.68, on March 7. It was down 9.1% for the month. The latest price is $148.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $142.77 | $145.68 | $141.16 | $145.12 | 7,116,271 |
March 28 2025 | $148.80 | $149.80 | $144.12 | $145.06 | 7,714,957 |
March 27 2025 | $149.83 | $149.90 | $146.94 | $147.68 | 6,933,790 |
March 26 2025 | $153.14 | $153.99 | $149.51 | $150.68 | 4,853,836 |
March 25 2025 | $154.84 | $154.95 | $152.52 | $153.64 | 5,093,720 |
March 24 2025 | $155.50 | $156.27 | $154.60 | $154.95 | 5,855,208 |
March 21 2025 | $150.29 | $152.19 | $149.01 | $152.12 | 15,911,330 |
March 20 2025 | $152.23 | $155.62 | $151.68 | $154.38 | 5,480,259 |
March 19 2025 | $153.18 | $157.08 | $152.79 | $154.46 | 4,426,507 |
March 18 2025 | $154.32 | $154.94 | $151.81 | $153.51 | 4,282,336 |
March 17 2025 | $152.95 | $157.21 | $152.84 | $155.46 | 4,764,341 |
March 14 2025 | $152.13 | $156.50 | $152.13 | $155.66 | 5,138,783 |
March 13 2025 | $148.89 | $153.06 | $148.37 | $149.95 | 5,702,173 |
March 12 2025 | $151.72 | $151.72 | $148.44 | $149.06 | 8,482,229 |
March 11 2025 | $148.97 | $150.51 | $145.37 | $146.99 | 7,739,928 |
March 10 2025 | $152.42 | $154.45 | $147.88 | $149.99 | 8,008,387 |
March 07 2025 | $151.46 | $156.35 | $150.19 | $155.68 | 5,537,838 |
March 06 2025 | $151.54 | $154.05 | $149.61 | $151.54 | 6,967,778 |
March 05 2025 | $153.14 | $155.87 | $150.00 | $155.32 | 5,859,954 |
March 04 2025 | $153.06 | $156.23 | $149.55 | $152.87 | 8,538,627 |
March 03 2025 | $159.73 | $160.32 | $150.67 | $152.13 | 9,259,111 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
