Applied Materials (AMAT)

Historical Prices For Applied Materials (AMAT)

Date Range:

2025-01-25 - 2025-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2025	147.61	150.40	145.35	150.17	7,606,668	150.17
4/23/2025	144.85	147.83	142.74	143.58	7,994,185	143.58
4/22/2025	137.18	139.08	136.32	138.30	5,220,851	138.30
4/21/2025	135.13	136.01	132.80	135.56	8,394,427	135.56
4/17/2025	138.99	139.65	136.94	137.46	6,494,842	137.46
4/16/2025	137.82	141.08	134.35	138.19	9,278,268	138.19
4/15/2025	144.97	147.04	144.24	145.45	5,257,125	145.45
4/14/2025	146.88	147.70	142.14	144.53	6,835,125	144.53
4/11/2025	138.57	146.23	135.50	144.94	10,617,194	144.94
4/10/2025	142.23	143.81	133.49	138.24	16,292,996	138.24
4/09/2025	129.58	150.96	128.60	149.73	20,663,590	149.73
4/08/2025	138.40	140.70	127.50	128.96	16,420,898	128.96
4/07/2025	124.97	138.34	123.74	132.85	18,939,081	132.85
4/04/2025	129.11	132.46	123.94	128.53	15,563,981	128.53
4/03/2025	141.00	141.87	135.40	135.51	11,778,048	135.51
4/02/2025	144.03	149.31	143.84	147.75	4,899,672	147.75
4/01/2025	144.10	146.11	141.80	145.66	5,869,135	145.66
3/31/2025	142.77	145.68	141.16	145.12	7,116,088	145.12
3/28/2025	148.80	149.80	144.12	145.06	7,715,861	145.06
3/27/2025	149.83	149.90	146.94	147.68	6,926,774	147.68
3/26/2025	153.14	153.99	149.51	150.68	4,852,670	150.68
3/25/2025	154.84	154.95	152.52	153.64	5,093,538	153.64
3/24/2025	155.50	156.27	154.60	154.95	5,854,557	154.95
3/21/2025	150.29	152.19	149.01	152.12	15,911,546	152.12
3/20/2025	152.23	155.62	151.68	154.38	5,479,402	154.38
3/19/2025	153.18	157.07	152.79	154.45	4,425,005	154.45
3/18/2025	154.32	154.94	151.81	153.51	4,282,116	153.51
3/17/2025	152.95	157.21	152.84	155.46	4,764,197	155.46
3/14/2025	152.13	156.50	152.13	155.66	5,138,799	155.66
3/13/2025	148.89	153.06	148.37	149.95	5,708,201	149.95
3/12/2025	151.72	151.72	148.44	149.06	8,480,706	149.06
3/11/2025	148.97	150.51	145.37	146.99	7,737,858	146.99
3/10/2025	152.42	154.45	147.88	149.99	8,005,401	149.99
3/07/2025	151.46	156.35	150.19	155.68	5,537,847	155.68
3/06/2025	151.54	154.05	149.60	151.54	6,991,878	151.54
3/05/2025	153.13	155.87	150.00	155.33	5,858,715	155.33
3/04/2025	153.06	156.23	149.55	152.87	8,534,260	152.87
3/03/2025	159.73	160.32	150.67	152.13	9,255,804	152.13
2/28/2025	157.29	160.05	153.95	158.07	9,427,642	158.07
2/27/2025	170.25	170.57	156.38	156.64	9,533,493	156.64
2/26/2025	167.38	170.25	166.42	168.51	5,045,506	168.51
2/25/2025	168.12	169.68	164.45	165.54	8,566,051	165.54
2/24/2025	173.77	175.23	168.34	168.57	7,120,883	168.57
2/21/2025	176.13	176.25	170.60	171.98	7,365,353	171.98
2/20/2025	175.14	178.37	174.50	176.01	6,686,554	176.01
2/19/2025	172.31	174.90	171.13	174.06	5,794,908	173.66
2/18/2025	171.79	173.76	169.10	172.00	10,700,977	171.60
2/14/2025	174.84	176.00	168.61	169.20	12,452,882	168.81
2/13/2025	180.31	184.52	179.62	184.27	10,253,877	183.85
2/12/2025	179.42	181.53	178.29	180.89	6,637,258	180.47
2/11/2025	181.79	183.58	181.09	183.20	3,907,332	182.78
2/10/2025	182.86	184.03	181.42	183.66	5,742,412	183.24
2/07/2025	183.14	183.54	178.73	180.00	5,082,619	179.59
2/06/2025	179.61	183.08	178.56	182.80	4,469,367	182.38
2/05/2025	176.73	181.01	175.28	180.67	3,958,540	180.25
2/04/2025	175.47	179.30	175.45	178.56	4,683,762	178.15
2/03/2025	175.32	180.25	174.24	178.80	5,311,168	178.39
1/31/2025	182.59	186.44	180.06	180.35	5,902,844	179.94
1/30/2025	179.40	183.27	177.46	181.72	6,011,927	181.30
1/29/2025	180.00	180.21	173.78	175.28	5,672,023	174.88
1/28/2025	173.75	174.83	170.00	172.85	7,407,517	172.45
1/27/2025	179.55	179.56	170.42	174.57	12,143,245	174.17