Range Low Price High Price Comment
30 days $196.49 $214.90 Thursday, 28th Mar 2024 AMAT stock ended at $206.23. This is 0.85% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.44% from a day low at $202.71 to a day high of $207.65.
90 days $148.06 $214.90
52 weeks $109.00 $214.90

Historical Applied Materials prices

Date Open High Low Close Volume
2024-03-28 $207.56 $207.65 $202.71 $206.23 5 693 941
2024-03-27 $208.04 $208.49 $203.90 $208.00 3 060 188
2024-03-26 $209.79 $211.21 $206.57 $206.67 3 410 094
2024-03-25 $207.37 $211.29 $207.35 $208.46 3 121 947
2024-03-22 $208.51 $211.72 $208.43 $210.25 3 733 374
2024-03-21 $213.37 $214.90 $210.36 $210.80 6 137 545
2024-03-20 $201.00 $205.92 $198.80 $205.06 4 237 474
2024-03-19 $199.18 $201.55 $197.32 $201.34 4 539 965
2024-03-18 $201.68 $203.17 $199.63 $200.73 4 944 633
2024-03-15 $199.44 $201.28 $197.00 $198.65 9 800 891
2024-03-14 $201.93 $202.38 $199.06 $200.75 4 908 012
2024-03-13 $202.97 $203.87 $199.94 $200.56 5 043 015
2024-03-12 $203.88 $205.01 $199.34 $204.94 7 140 409
2024-03-11 $203.28 $203.28 $197.61 $201.37 6 551 500
2024-03-08 $212.48 $213.60 $205.39 $205.56 6 833 659
2024-03-07 $213.23 $214.26 $211.51 $212.61 6 277 850
2024-03-06 $209.95 $213.51 $209.13 $212.17 5 481 982
2024-03-05 $207.75 $210.76 $204.78 $207.39 5 817 786
2024-03-04 $212.00 $213.37 $209.04 $209.49 6 260 561
2024-03-01 $203.76 $211.38 $203.56 $210.25 7 564 271
2024-02-29 $199.91 $202.00 $197.26 $201.62 8 951 462
2024-02-28 $198.49 $199.18 $196.49 $197.54 5 990 148
2024-02-27 $203.73 $204.44 $201.22 $202.86 5 002 220
2024-02-26 $199.80 $203.99 $199.13 $203.55 6 392 144
2024-02-23 $199.32 $201.34 $196.66 $197.16 4 694 456
Click to get the best stock tips daily for free!

About Applied Materials

Applied Materials Applied Materials, Inc. provides manufacturing equipment, services, and software to the semiconductor, display, and related industries. It operates through three segments: Semiconductor Systems, Applied Global Services, and Display and Adjacent Markets. The Semiconductor Systems segment develops, manufactures, and sells various manufacturing equipment that is used to fabricate semiconductor chips or integrated circuits. This segment also offers v... AMAT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT