Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Materials (AMAT.US) Share Price

Price $190.10 on 22-09-2025 at 06:45:01
Change $0.00 0%
Buy $189.96
Sell $189.80
Last Trade: -
Day's Volume: 0
Last Close: $190.10
Open: $190.50
ISIN: US0382221051
Day's Range $0.00 - $0.00
52wk Range: $153.48 - $201.08
Market Capitalisation: $151.45b
VWAP: $0.00
Shares in Issue: 796.99m

Applied Materials (AMAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 190.50 191.85 188.70 190.10 461,146
18th Sep 2025 (Thu) 187.815 191.51 183.83 189.76 905,241
17th Sep 2025 (Wed) 174.26 179.53 174.01 178.13 361,132
16th Sep 2025 (Tue) 172.60 174.00 171.59 173.54 292,337
15th Sep 2025 (Mon) 169.10 171.06 168.57 170.93 332,691
12th Sep 2025 (Fri) 167.85 169.56 167.18 167.80 329,316
11th Sep 2025 (Thu) 164.52 170.64 164.255 170.15 551,029
10th Sep 2025 (Wed) 164.34 165.25 162.62 163.42 233,951
9th Sep 2025 (Tue) 162.00 164.25 161.75 163.50 216,350
8th Sep 2025 (Mon) 163.76 164.58 161.85 162.05 296,853
5th Sep 2025 (Fri) 160.25 162.82 158.82 162.75 345,722
4th Sep 2025 (Thu) 155.96 159.65 155.56 158.24 463,289
3rd Sep 2025 (Wed) 157.93 158.00 154.48 156.25 433,681
2nd Sep 2025 (Tue) 157.02 158.30 156.04 157.57 449,648
1st Sep 2025 (Mon) 162.97 163.48 159.45 160.76 472,215
29th Aug 2025 (Fri) 162.97 163.48 159.45 160.76 472,215
28th Aug 2025 (Thu) 165.00 166.16 163.75 165.27 343,645
27th Aug 2025 (Wed) 163.26 164.65 162.55 164.39 256,904
26th Aug 2025 (Tue) 162.01 164.81 161.71 164.51 358,050
25th Aug 2025 (Mon) 162.34 162.61 160.75 161.99 266,352
22nd Aug 2025 (Fri) 160.98 165.00 159.99 162.49 347,867
See more Applied Materials price history
FTSE 100 Latest
Value9,216.67
Change0.00

Login to your account

Forgot Password?

Not Registered