Applied Materials (NQ:AMAT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	165.05	165.94	164.23	165.73	5,374,909	-0.21(-0.13%)
May 19, 2025	162.54	166.00	162.37	165.94	7,461,616	+0.37(+0.22%)
May 16, 2025	168.43	169.20	161.92	165.57	16,540,441	-9.18(-5.25%)
May 15, 2025	171.75	176.38	171.20	174.75	12,776,052	+0.61(+0.35%)
May 14, 2025	173.44	175.28	173.05	174.14	7,064,684	+1.11(+0.64%)
May 13, 2025	168.87	174.18	168.47	173.03	8,976,841	+5.04(+3.00%)
May 12, 2025	166.44	169.80	165.65	167.99	11,719,550	+12.38(+7.96%)
May 09, 2025	156.93	158.00	154.65	155.61	3,884,592	-0.39(-0.25%)
May 08, 2025	158.03	158.80	155.81	156.00	4,824,281	+0.19(+0.12%)
May 07, 2025	153.35	156.20	151.51	155.81	5,499,896	+2.78(+1.82%)
May 06, 2025	152.00	154.48	151.90	153.03	3,471,905	-1.58(-1.02%)
May 05, 2025	154.11	156.64	153.84	154.61	4,069,019	-0.49(-0.32%)
May 02, 2025	152.79	156.69	152.69	155.10	6,083,231	+6.14(+4.12%)
May 01, 2025	151.64	152.28	148.74	148.96	6,727,907	-1.75(-1.16%)
Apr 30, 2025	145.97	151.04	144.71	150.71	7,272,132	+1.16(+0.78%)
Apr 29, 2025	149.00	151.06	147.91	149.55	5,720,217	-1.24(-0.82%)
Apr 28, 2025	150.79	151.87	147.51	150.79	7,052,719	-0.76(-0.50%)
Apr 25, 2025	148.20	152.61	147.87	151.55	4,805,252	+1.38(+0.92%)
Apr 24, 2025	147.61	150.40	145.35	150.17	7,606,668	+6.59(+4.59%)
Apr 23, 2025	144.85	147.83	142.74	143.58	7,994,185	+5.28(+3.82%)
Apr 22, 2025	137.18	139.08	136.32	138.30	5,220,851	+2.75(+2.03%)
Apr 21, 2025	135.13	136.01	132.80	135.56	8,394,427	-1.91(-1.39%)
Apr 17, 2025	138.99	139.65	136.94	137.46	6,494,842	-0.73(-0.53%)
Apr 16, 2025	137.82	141.08	134.35	138.19	9,278,268	-7.26(-4.99%)
Apr 15, 2025	144.97	147.04	144.24	145.45	5,257,125	+0.92(+0.64%)
Apr 14, 2025	146.88	147.70	142.14	144.53	6,835,125	-0.41(-0.28%)
Apr 11, 2025	138.57	146.23	135.50	144.94	10,617,194	+6.70(+4.85%)
Apr 10, 2025	142.23	143.81	133.49	138.24	16,292,996	-11.49(-7.67%)
Apr 09, 2025	129.58	150.96	128.60	149.73	20,659,270	+20.77(+16.11%)
Apr 08, 2025	138.40	140.70	127.50	128.96	16,420,898	-3.89(-2.93%)
Apr 07, 2025	124.97	138.34	123.74	132.85	18,939,080	+4.32(+3.36%)
Apr 04, 2025	129.11	132.46	123.94	128.53	15,563,981	-6.98(-5.15%)
Apr 03, 2025	141.00	141.87	135.40	135.51	11,778,047	-12.24(-8.28%)
Apr 02, 2025	144.03	149.31	143.84	147.75	4,899,672	+2.09(+1.43%)
Apr 01, 2025	144.10	146.11	141.80	145.66	5,869,135	+0.54(+0.37%)
Mar 31, 2025	142.77	145.68	141.16	145.12	7,116,088	+0.06(+0.04%)
Mar 28, 2025	148.80	149.80	144.12	145.06	7,715,861	-2.62(-1.77%)
Mar 27, 2025	149.83	149.90	146.94	147.68	6,926,774	-3.00(-1.99%)
Mar 26, 2025	153.14	153.99	149.51	150.68	4,852,244	-2.96(-1.93%)
Mar 25, 2025	154.84	154.95	152.52	153.64	5,093,538	-1.31(-0.85%)
Mar 24, 2025	155.50	156.27	154.60	154.95	5,854,557	+2.83(+1.86%)
Mar 21, 2025	150.29	152.19	149.01	152.12	15,911,546	-2.26(-1.46%)
Mar 20, 2025	152.23	155.62	151.68	154.38	5,479,402	-0.08(-0.05%)
Mar 19, 2025	153.18	157.07	152.79	154.46	4,425,005	+0.95(+0.62%)
Mar 18, 2025	154.32	154.94	151.81	153.51	4,282,116	-1.95(-1.25%)
Mar 17, 2025	152.95	157.21	152.84	155.46	4,764,197	-0.20(-0.13%)
Mar 14, 2025	152.13	156.50	152.13	155.66	5,138,799	+5.71(+3.81%)
Mar 13, 2025	148.89	153.06	148.37	149.95	5,708,201	+0.89(+0.60%)
Mar 12, 2025	151.72	151.72	148.44	149.06	8,480,706	+2.07(+1.41%)
Mar 11, 2025	148.97	150.51	145.37	146.99	7,737,858	-3.00(-2.00%)
Mar 10, 2025	152.42	154.45	147.88	149.99	8,005,401	-5.69(-3.65%)
Mar 07, 2025	151.46	156.35	150.19	155.68	5,537,847	+4.14(+2.73%)
Mar 06, 2025	151.54	154.05	149.60	151.54	6,991,878	-3.78(-2.43%)
Mar 05, 2025	153.13	155.87	150.00	155.32	5,858,715	+2.45(+1.60%)
Mar 04, 2025	153.06	156.23	149.55	152.87	8,534,260	+0.74(+0.49%)