5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
+5.82%
3 MONTH PERFORMANCE
+0.89%
6 MONTH PERFORMANCE
-8.72%
YEAR-TO-DATE PERFORMANCE
-1.94%
1 YEAR PERFORMANCE
-26.35%
Applied Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $165.46 | $159.48 (-3.61%) | $165.54 | $158.45 | 6.85 M | $129.34 B |
| 05/28/2025 | $161.91 | $161.59 (-0.2%) | $163.67 | $160.88 | 6.73 M | $131.05 B |
| 05/27/2025 | $160.63 | $161.83 (0.75%) | $162.48 | $159.17 | 8.47 M | $131.24 B |
| 05/23/2025 | $156.64 | $157.51 (0.56%) | $158.41 | $155.66 | 5.73 M | $127.74 B |
| 05/22/2025 | $160.69 | $160.52 (-0.11%) | $163.30 | $160.28 | 6.36 M | $130.18 B |
| 05/21/2025 | $163.54 | $162.23 (-0.8%) | $166.29 | $161.67 | 5.66 M | $131.57 B |
| 05/20/2025 | $165.05 | $165.73 (0.41%) | $165.94 | $164.23 | 5.37 M | $134.41 B |
| 05/19/2025 | $162.54 | $165.94 (2.09%) | $166.00 | $162.37 | 7.47 M | $134.58 B |
| 05/16/2025 | $168.43 | $165.57 (-1.7%) | $169.47 | $161.92 | 16.54 M | $134.28 B |
| 05/15/2025 | $171.75 | $174.75 (1.75%) | $176.38 | $171.20 | 12.81 M | $141.72 B |
| 05/14/2025 | $173.45 | $174.14 (0.4%) | $175.28 | $173.05 | 7.07 M | $141.23 B |
| 05/13/2025 | $168.87 | $173.03 (2.46%) | $174.18 | $168.47 | 8.98 M | $140.33 B |
| 05/12/2025 | $166.44 | $167.99 (0.93%) | $169.80 | $165.65 | 11.72 M | $136.24 B |
| 05/09/2025 | $156.93 | $155.61 (-0.84%) | $158.00 | $154.65 | 3.88 M | $126.67 B |
| 05/08/2025 | $158.03 | $156.00 (-1.28%) | $158.80 | $155.81 | 4.82 M | $126.98 B |
| 05/07/2025 | $153.35 | $155.81 (1.6%) | $156.20 | $151.51 | 5.50 M | $126.83 B |
| 05/06/2025 | $152.00 | $153.03 (0.68%) | $154.48 | $151.90 | 3.47 M | $124.57 B |
| 05/05/2025 | $154.11 | $154.61 (0.32%) | $156.64 | $153.85 | 4.07 M | $125.85 B |
| 05/02/2025 | $152.79 | $155.10 (1.51%) | $156.70 | $152.69 | 6.08 M | $126.25 B |
| 05/01/2025 | $151.64 | $148.96 (-1.77%) | $152.28 | $148.74 | 6.73 M | $121.25 B |
| 04/30/2025 | $145.97 | $150.71 (3.25%) | $151.04 | $144.71 | 7.27 M | $122.68 B |
| 04/29/2025 | $149.00 | $149.55 (0.37%) | $151.07 | $147.91 | 5.72 M | $121.73 B |
| 04/28/2025 | $150.79 | $150.79 (0%) | $151.87 | $147.51 | 7.05 M | $122.74 B |
| 04/25/2025 | $148.20 | $151.55 (2.26%) | $152.61 | $147.87 | 4.81 M | $123.36 B |
| 04/24/2025 | $147.61 | $150.17 (1.73%) | $150.40 | $145.35 | 7.61 M | $122.24 B |
| 04/23/2025 | $144.85 | $143.58 (-0.88%) | $147.83 | $142.74 | 7.99 M | $116.87 B |
| 04/22/2025 | $137.18 | $138.30 (0.82%) | $139.08 | $136.32 | 5.22 M | $112.58 B |
| 04/21/2025 | $135.13 | $135.56 (0.32%) | $136.01 | $132.80 | 8.40 M | $110.35 B |
| 04/17/2025 | $138.99 | $137.46 (-1.1%) | $139.65 | $136.94 | 6.49 M | $111.89 B |
| 04/16/2025 | $137.82 | $138.19 (0.27%) | $141.08 | $134.35 | 9.28 M | $112.49 B |
| 04/15/2025 | $144.97 | $145.45 (0.33%) | $147.04 | $144.24 | 5.26 M | $118.40 B |
| 04/14/2025 | $146.88 | $144.53 (-1.6%) | $147.70 | $142.14 | 6.84 M | $117.65 B |
| 04/11/2025 | $138.57 | $144.94 (4.6%) | $146.23 | $135.50 | 10.62 M | $117.98 B |
| 04/10/2025 | $142.23 | $138.24 (-2.81%) | $143.81 | $133.49 | 16.29 M | $112.53 B |
| 04/09/2025 | $129.58 | $149.73 (15.55%) | $150.96 | $128.60 | 20.67 M | $121.88 B |
| 04/08/2025 | $138.41 | $128.96 (-6.83%) | $140.70 | $127.50 | 16.42 M | $104.97 B |
| 04/07/2025 | $124.97 | $132.85 (6.31%) | $141.57 | $123.74 | 18.94 M | $108.14 B |
| 04/04/2025 | $129.11 | $126.95 (-1.67%) | $132.46 | $123.94 | 15.56 M | $103.34 B |
| 04/03/2025 | $141.00 | $135.51 (-3.89%) | $141.87 | $135.40 | 11.78 M | $110.31 B |
| 04/02/2025 | $144.03 | $147.75 (2.58%) | $149.31 | $143.84 | 4.90 M | $120.27 B |
| 04/01/2025 | $144.10 | $145.66 (1.08%) | $146.11 | $141.80 | 5.87 M | $118.57 B |
| 03/31/2025 | $142.77 | $145.12 (1.65%) | $145.68 | $141.16 | 7.12 M | $118.13 B |
| 03/28/2025 | $148.80 | $145.06 (-2.51%) | $149.80 | $144.12 | 7.72 M | $118.08 B |
| 03/27/2025 | $149.83 | $147.68 (-1.43%) | $149.90 | $146.94 | 6.93 M | $120.21 B |
| 03/26/2025 | $153.14 | $150.68 (-1.61%) | $153.99 | $149.51 | 4.85 M | $122.65 B |
| 03/25/2025 | $154.84 | $153.64 (-0.77%) | $154.95 | $152.52 | 5.09 M | $125.06 B |
| 03/24/2025 | $155.50 | $154.95 (-0.35%) | $156.27 | $154.60 | 5.86 M | $126.13 B |
| 03/21/2025 | $150.29 | $152.12 (1.22%) | $152.19 | $149.01 | 15.91 M | $123.83 B |
| 03/20/2025 | $152.23 | $154.38 (1.41%) | $155.62 | $151.68 | 5.48 M | $125.67 B |
| 03/19/2025 | $153.18 | $154.46 (0.84%) | $157.07 | $152.79 | 4.43 M | $125.73 B |
| 03/18/2025 | $154.32 | $153.51 (-0.52%) | $154.94 | $151.81 | 4.28 M | $124.96 B |
| 03/17/2025 | $152.95 | $155.46 (1.64%) | $157.21 | $152.84 | 4.76 M | $126.54 B |
| 03/14/2025 | $152.13 | $155.66 (2.32%) | $156.50 | $152.13 | 5.14 M | $126.71 B |
| 03/13/2025 | $148.89 | $149.95 (0.71%) | $153.06 | $148.37 | 5.70 M | $122.06 B |
| 03/12/2025 | $151.72 | $149.06 (-1.75%) | $151.72 | $148.44 | 8.48 M | $121.33 B |
| 03/11/2025 | $148.97 | $146.99 (-1.33%) | $150.51 | $145.37 | 7.74 M | $119.65 B |
| 03/10/2025 | $152.42 | $149.99 (-1.59%) | $154.45 | $147.88 | 8.01 M | $122.09 B |
| 03/07/2025 | $151.46 | $155.68 (2.79%) | $156.35 | $150.19 | 5.54 M | $126.72 B |
| 03/06/2025 | $151.54 | $151.54 (0%) | $154.05 | $149.60 | 6.97 M | $123.35 B |
| 03/05/2025 | $153.14 | $155.32 (1.42%) | $155.87 | $150.00 | 5.86 M | $126.43 B |
| 03/04/2025 | $153.06 | $152.87 (-0.12%) | $156.23 | $149.55 | 8.54 M | $124.44 B |
| 03/03/2025 | $159.73 | $152.13 (-4.76%) | $160.32 | $150.67 | 9.26 M | $123.83 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.
