5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
+17.05%
3 MONTH PERFORMANCE
+70.27%
6 MONTH PERFORMANCE
+66.39%
YEAR-TO-DATE PERFORMANCE
+65.68%
1 YEAR PERFORMANCE
+48.73%
Applied Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $268.33 | $269.44 (0.41%) | $272.76 | $266.00 | 6.10 M | $213.94 B |
| 12/03/2025 | $265.30 | $268.63 (1.26%) | $269.15 | $259.71 | 8.00 M | $213.29 B |
| 12/02/2025 | $255.63 | $265.33 (3.79%) | $267.05 | $255.63 | 9.20 M | $210.67 B |
| 12/01/2025 | $250.23 | $254.75 (1.81%) | $255.79 | $248.53 | 6.84 M | $202.27 B |
| 11/28/2025 | $250.80 | $252.25 (0.58%) | $252.48 | $247.85 | 2.92 M | $200.29 B |
| 11/26/2025 | $242.83 | $249.97 (2.94%) | $252.66 | $242.83 | 8.79 M | $198.48 B |
| 11/25/2025 | $237.55 | $242.46 (2.07%) | $244.62 | $233.14 | 8.33 M | $192.51 B |
| 11/24/2025 | $222.86 | $230.91 (3.61%) | $233.20 | $222.86 | 8.81 M | $183.34 B |
| 11/21/2025 | $219.20 | $224.01 (2.19%) | $228.16 | $215.50 | 8.60 M | $177.86 B |
| 11/20/2025 | $238.79 | $220.23 (-7.77%) | $240.76 | $218.96 | 9.26 M | $174.86 B |
| 11/19/2025 | $227.29 | $235.13 (3.45%) | $235.91 | $226.50 | 8.87 M | $186.69 B |
| 11/18/2025 | $226.48 | $225.12 (-0.6%) | $227.62 | $219.42 | 12.17 M | $178.75 B |
| 11/17/2025 | $224.20 | $228.71 (2.01%) | $231.71 | $223.26 | 8.71 M | $181.60 B |
| 11/14/2025 | $203.75 | $226.01 (10.93%) | $226.16 | $203.40 | 15.25 M | $179.45 B |
| 11/13/2025 | $227.39 | $223.23 (-1.83%) | $229.00 | $219.63 | 13.47 M | $177.24 B |
| 11/12/2025 | $231.23 | $230.73 (-0.22%) | $231.84 | $228.90 | 5.96 M | $183.20 B |
| 11/11/2025 | $232.57 | $228.67 (-1.68%) | $233.25 | $227.00 | 6.24 M | $181.56 B |
| 11/10/2025 | $236.23 | $235.08 (-0.49%) | $236.54 | $232.06 | 7.67 M | $186.65 B |
| 11/07/2025 | $232.27 | $230.07 (-0.95%) | $232.52 | $223.38 | 6.89 M | $185.67 B |
| 11/06/2025 | $240.77 | $233.53 (-3.01%) | $240.77 | $232.93 | 9.28 M | $188.46 B |
| 11/05/2025 | $230.19 | $240.89 (4.65%) | $241.91 | $230.10 | 7.23 M | $194.40 B |
| 11/04/2025 | $231.42 | $230.19 (-0.53%) | $236.97 | $229.77 | 6.90 M | $185.76 B |
| 11/03/2025 | $235.67 | $237.71 (0.87%) | $239.79 | $234.00 | 6.16 M | $191.83 B |
| 10/31/2025 | $233.74 | $233.10 (-0.27%) | $237.91 | $230.45 | 6.53 M | $188.11 B |
| 10/30/2025 | $237.78 | $232.55 (-2.2%) | $242.50 | $232.08 | 7.32 M | $187.67 B |
| 10/29/2025 | $232.90 | $235.75 (1.22%) | $237.39 | $232.00 | 7.78 M | $190.25 B |
| 10/28/2025 | $229.68 | $227.64 (-0.89%) | $231.02 | $227.08 | 6.12 M | $183.71 B |
| 10/27/2025 | $233.00 | $231.33 (-0.72%) | $235.79 | $231.13 | 7.67 M | $186.68 B |
| 10/24/2025 | $229.00 | $228.75 (-0.11%) | $230.72 | $226.29 | 5.35 M | $184.60 B |
| 10/23/2025 | $218.39 | $228.47 (4.62%) | $230.55 | $218.12 | 7.00 M | $184.38 B |
| 10/22/2025 | $226.00 | $220.56 (-2.41%) | $226.77 | $216.07 | 7.50 M | $177.99 B |
| 10/21/2025 | $225.92 | $226.00 (0.04%) | $228.16 | $225.21 | 4.56 M | $182.38 B |
| 10/20/2025 | $227.15 | $228.13 (0.43%) | $231.33 | $226.53 | 5.49 M | $184.10 B |
| 10/17/2025 | $226.47 | $224.99 (-0.65%) | $227.36 | $222.70 | 5.27 M | $181.57 B |
| 10/16/2025 | $230.60 | $227.72 (-1.25%) | $232.07 | $224.03 | 7.74 M | $183.77 B |
| 10/15/2025 | $223.96 | $227.58 (1.62%) | $228.10 | $220.52 | 8.03 M | $183.66 B |
| 10/14/2025 | $213.90 | $218.19 (2.01%) | $221.65 | $213.71 | 8.26 M | $176.08 B |
| 10/13/2025 | $220.35 | $219.48 (-0.39%) | $221.13 | $217.03 | 7.85 M | $177.12 B |
| 10/10/2025 | $220.70 | $209.95 (-4.87%) | $224.47 | $209.73 | 12.83 M | $169.43 B |
| 10/09/2025 | $217.00 | $220.30 (1.52%) | $220.86 | $215.51 | 6.70 M | $177.78 B |
| 10/08/2025 | $210.00 | $217.51 (3.58%) | $218.65 | $209.00 | 7.88 M | $175.53 B |
| 10/07/2025 | $223.91 | $211.56 (-5.52%) | $224.83 | $211.27 | 10.54 M | $170.73 B |
| 10/06/2025 | $222.34 | $223.91 (0.71%) | $226.49 | $220.77 | 7.89 M | $180.70 B |
| 10/03/2025 | $219.91 | $217.53 (-1.08%) | $220.50 | $215.60 | 9.27 M | $175.55 B |
| 10/02/2025 | $225.00 | $223.59 (-0.63%) | $226.41 | $218.73 | 11.17 M | $180.44 B |
| 10/01/2025 | $204.74 | $217.74 (6.35%) | $218.44 | $203.61 | 12.70 M | $175.72 B |
| 09/30/2025 | $204.36 | $204.74 (0.19%) | $210.27 | $202.87 | 12.25 M | $165.23 B |
| 09/29/2025 | $206.34 | $204.95 (-0.67%) | $210.50 | $204.68 | 9.30 M | $165.39 B |
| 09/26/2025 | $200.00 | $203.92 (1.96%) | $205.20 | $197.39 | 7.36 M | $164.56 B |
| 09/25/2025 | $199.04 | $199.60 (0.28%) | $200.72 | $196.20 | 6.03 M | $161.08 B |
| 09/24/2025 | $199.08 | $201.44 (1.19%) | $203.75 | $197.40 | 6.36 M | $162.56 B |
| 09/23/2025 | $201.23 | $200.87 (-0.18%) | $204.10 | $198.80 | 12.42 M | $162.10 B |
| 09/22/2025 | $193.19 | $200.52 (3.79%) | $201.15 | $192.43 | 15.48 M | $161.82 B |
| 09/19/2025 | $190.82 | $190.10 (-0.38%) | $191.85 | $188.66 | 18.90 M | $153.41 B |
| 09/18/2025 | $188.00 | $189.76 (0.94%) | $191.55 | $183.83 | 15.47 M | $153.14 B |
| 09/17/2025 | $174.25 | $178.13 (2.23%) | $179.55 | $173.97 | 9.59 M | $143.75 B |
| 09/16/2025 | $172.46 | $173.54 (0.63%) | $174.10 | $171.58 | 6.45 M | $140.05 B |
| 09/15/2025 | $169.11 | $170.93 (1.08%) | $171.06 | $168.53 | 5.60 M | $137.94 B |
| 09/12/2025 | $167.91 | $167.80 (-0.07%) | $169.67 | $167.18 | 5.17 M | $135.41 B |
| 09/11/2025 | $164.00 | $170.15 (3.75%) | $170.66 | $164.00 | 9.00 M | $137.31 B |
| 09/10/2025 | $164.30 | $163.42 (-0.54%) | $165.40 | $162.55 | 5.69 M | $131.88 B |
| 09/09/2025 | $161.92 | $163.50 (0.98%) | $164.26 | $161.75 | 5.32 M | $131.94 B |
| 09/08/2025 | $163.81 | $162.05 (-1.07%) | $164.65 | $161.85 | 7.93 M | $130.77 B |
| 09/05/2025 | $160.26 | $162.75 (1.55%) | $162.85 | $158.82 | 7.05 M | $131.34 B |
| 09/04/2025 | $155.94 | $158.24 (1.47%) | $159.67 | $155.40 | 6.25 M | $127.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
