The highest closing price for Applied Materials (AMAT) last month was $199.29, on July 15. It was down 1.3% for the month. The latest price is $160.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $177.88 | $181.47 | $174.51 | $180.06 | 11,375,450 |
July 30 2025 | $189.73 | $190.87 | $187.74 | $189.39 | 4,018,496 |
July 29 2025 | $191.62 | $192.45 | $187.95 | $188.41 | 4,605,413 |
July 28 2025 | $189.01 | $190.50 | $188.63 | $190.27 | 4,912,986 |
July 25 2025 | $185.81 | $186.52 | $184.10 | $185.69 | 6,608,688 |
July 24 2025 | $188.16 | $190.04 | $187.07 | $188.12 | 4,819,916 |
July 23 2025 | $187.68 | $189.40 | $186.14 | $187.01 | 5,419,786 |
July 22 2025 | $192.27 | $192.50 | $185.13 | $187.14 | 7,074,450 |
July 21 2025 | $190.79 | $194.40 | $190.78 | $192.61 | 5,061,514 |
July 18 2025 | $193.06 | $193.57 | $190.14 | $190.44 | 4,757,107 |
July 17 2025 | $192.62 | $194.03 | $191.95 | $192.52 | 5,704,041 |
July 16 2025 | $194.00 | $195.16 | $189.75 | $194.81 | 9,400,048 |
July 15 2025 | $200.08 | $201.11 | $198.50 | $199.29 | 6,007,129 |
July 14 2025 | $195.61 | $198.82 | $194.49 | $197.10 | 7,263,986 |
July 11 2025 | $196.85 | $198.78 | $196.15 | $197.93 | 4,424,409 |
July 10 2025 | $198.00 | $199.42 | $196.65 | $198.03 | 5,230,356 |
July 09 2025 | $195.80 | $197.96 | $194.24 | $195.39 | 6,170,835 |
July 08 2025 | $192.14 | $196.30 | $191.52 | $194.99 | 8,097,053 |
July 07 2025 | $189.04 | $191.65 | $188.61 | $190.78 | 6,577,422 |
July 03 2025 | $189.35 | $192.04 | $189.27 | $191.05 | 3,568,536 |
July 02 2025 | $182.63 | $190.91 | $181.63 | $190.01 | 8,800,600 |
July 01 2025 | $182.44 | $184.93 | $180.90 | $183.76 | 6,572,300 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
