137.36
price up icon2.29%   1.805
 
loading

Applied Materials Inc Stock (AMAT) Price History

The historical daily chart and data for Applied Materials Inc stock (AMAT), adjusted for splits and dividends, show that the latest closing stock price as of April 22, 2025, is $137.36.
  • Applied Materials Inc all-time high stock price is $255.89, occurred on July 10, 2024.
  • The lowest Applied Materials Inc stock price recorded was $14.25 on August 24, 2015. Since then, Applied Materials Inc's stock price has risen over 863.93% to $137.36 now.
  • The 52-week high stock price for AMAT is $255.89, representing a 86.29% increase from the current share price, occurred on July 10, 2024.
  • The 52-week low stock price for AMAT is $123.74, indicating a -9.92% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Applied Materials Inc (AMAT) stock in the beginning of 2024 was $159.92. The stock closed the year at $97.38, a loss of over -39.11% for the year.
The table below shows more information about AMAT historical price data:
Date High Low High - Low Volume % Change
Apr 22, 2025 $139.1 $136.3 $2.76 2,098,818.0 +1.53%
Apr 21, 2025 $136.0 $132.8 $3.21 8,391,436.0 -1.39%
Apr 17, 2025 $139.7 $136.9 $2.71 6,485,103.0 -0.53%
Apr 16, 2025 $141.1 $134.3 $6.73 9,273,359.0 -4.99%
Apr 15, 2025 $147.0 $144.2 $2.80 5,239,874.0 +0.64%
Apr 14, 2025 $147.7 $142.1 $5.56 6,830,131.0 -0.28%
Apr 11, 2025 $146.2 $135.5 $10.73 10,610,281.0 +4.85%
Apr 10, 2025 $143.8 $133.5 $10.31 16,093,321.0 -7.67%
Apr 09, 2025 $151.0 $128.6 $22.36 20,631,932.0 +16.11%
Apr 08, 2025 $140.7 $127.5 $13.17 13,496,509.0 -2.93%
Apr 07, 2025 $141.6 $123.7 $17.83 18,828,106.0 +4.65%
Apr 04, 2025 $132.5 $123.9 $8.52 15,545,335.0 -6.32%
Apr 03, 2025 $141.9 $135.4 $6.47 11,770,531.0 -8.28%
Apr 02, 2025 $149.3 $143.8 $5.47 4,879,558.0 +1.43%
Apr 01, 2025 $146.1 $141.8 $4.31 5,619,469.0 +0.37%
Mar 31, 2025 $145.7 $141.2 $4.52 7,114,782.0 +0.04%
Mar 28, 2025 $149.8 $144.1 $5.68 7,707,055.0 -1.77%
Mar 27, 2025 $149.9 $146.9 $2.96 6,515,360.0 -1.99%
Mar 26, 2025 $154.0 $149.5 $4.48 4,685,080.0 -1.93%
Mar 25, 2025 $154.9 $152.5 $2.43 4,906,436.0 -0.85%

Applied Materials Inc Stock (AMAT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Applied Materials Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Materials Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Applied Materials Inc Stock (AMAT) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $151.0 $123.7 $27.23 155,793,763.0 -5.16%
Mar, 2025 $160.3 $141.2 $19.16 130,210,449.0 -8.19%
Feb, 2025 $184.5 $154.0 $30.57 117,025,397.0 -12.35%
Jan, 2025 $200.6 $162.8 $37.72 126,904,102.0 +10.90%

Applied Materials Inc Stock (AMAT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $185.7 $159.0 $26.74 123,906,478.0 -6.34%
Nov, 2024 $194.3 $166.9 $27.48 128,601,079.0 -3.78%
Oct, 2024 $215.7 $179.3 $36.42 133,192,170.0 -10.13%
Sep, 2024 $212.2 $173.4 $38.76 127,458,929.0 +2.43%
Aug, 2024 $213.0 $171.6 $41.39 153,450,059.0 -7.04%
Jul, 2024 $255.9 $195.3 $60.55 123,801,504.0 -10.08%
Jun, 2024 $249.4 $208.9 $40.49 99,451,108.0 +9.72%
May, 2024 $225.1 $192.7 $32.38 105,085,024.0 +8.27%
Apr, 2024 $214.5 $186.9 $27.61 98,561,655.0 -3.68%
Mar, 2024 $214.9 $197.0 $17.91 112,840,503.0 +2.29%
Feb, 2024 $206.8 $164.8 $41.94 148,678,536.0 +22.71%
Jan, 2024 $178.4 $148.1 $30.34 136,033,105.0 +1.38%

Applied Materials Inc Stock (AMAT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $165.0 $144.6 $20.44 98,670,535.0 +8.21%
Nov, 2023 $157.8 $132.8 $24.98 128,648,293.0 +13.17%
Oct, 2023 $148.4 $129.2 $19.19 120,322,896.0 -4.41%
Sep, 2023 $155.3 $133.1 $22.16 109,443,192.0 -9.37%
Aug, 2023 $153.4 $135.5 $17.86 118,186,124.0 +0.77%
Jul, 2023 $153.3 $133.5 $19.76 126,779,279.0 +4.88%
Jun, 2023 $146.7 $130.8 $15.94 115,128,843.0 +8.43%
May, 2023 $138.8 $111.2 $27.58 130,600,962.0 +17.93%
Apr, 2023 $123.0 $109.0 $13.97 111,959,286.0 -7.98%
Mar, 2023 $125.6 $111.9 $13.70 160,483,254.0 +5.75%
Feb, 2023 $124.9 $109.5 $15.44 130,310,710.0 +4.18%
Jan, 2023 $115.8 $96.12 $19.64 117,600,786.0 +14.49%
$630.77
price down icon 1.19%
$63.05
price up icon 0.77%
$68.66
price up icon 1.69%
semiconductor_equipment_materials TER
$71.25
price up icon 1.88%
$113.97
price down icon 0.96%
Cap:     |  Volume (24h):