The highest closing price for Applied Materials (AMAT) last month was $252.25, on November 28. It was up 7.2% for the month. The latest price is $248.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $250.80 | $252.48 | $247.85 | $252.25 | 2,916,230 |
November 26 2025 | $242.83 | $252.66 | $242.83 | $249.97 | 8,791,060 |
November 25 2025 | $237.55 | $244.62 | $233.14 | $242.46 | 8,330,341 |
November 24 2025 | $222.86 | $233.20 | $222.86 | $230.91 | 8,806,555 |
November 21 2025 | $219.20 | $228.16 | $215.50 | $224.01 | 8,596,770 |
November 20 2025 | $238.79 | $240.76 | $218.96 | $220.23 | 9,263,965 |
November 19 2025 | $226.85 | $235.45 | $226.06 | $234.67 | 8,870,502 |
November 18 2025 | $226.04 | $227.17 | $218.99 | $224.68 | 12,167,360 |
November 17 2025 | $223.76 | $231.26 | $222.82 | $228.26 | 8,713,644 |
November 14 2025 | $203.35 | $225.72 | $203.00 | $225.57 | 15,254,390 |
November 13 2025 | $226.95 | $228.55 | $219.20 | $222.79 | 13,465,860 |
November 12 2025 | $230.78 | $231.38 | $228.45 | $230.28 | 5,955,373 |
November 11 2025 | $232.12 | $232.79 | $226.56 | $228.22 | 6,237,600 |
November 10 2025 | $235.77 | $236.08 | $231.61 | $234.62 | 7,673,744 |
November 07 2025 | $231.81 | $232.07 | $222.94 | $229.62 | 6,892,795 |
November 06 2025 | $240.30 | $240.30 | $232.47 | $233.07 | 9,278,439 |
November 05 2025 | $229.74 | $241.44 | $229.65 | $240.42 | 7,230,832 |
November 04 2025 | $230.97 | $236.51 | $229.32 | $229.74 | 6,896,422 |
November 03 2025 | $235.21 | $239.32 | $233.54 | $237.25 | 6,160,630 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
