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
2021-05-11 $120.00 $124.34 $117.62 $123.55 15 239 565
2021-05-10 $131.92 $131.92 $124.51 $124.69 10 415 606
2021-05-07 $132.55 $134.10 $131.64 $132.95 7 515 161
2021-05-06 $129.64 $131.89 $127.76 $131.73 7 185 751
2021-05-05 $131.73 $132.52 $128.76 $130.29 7 276 634
2021-05-04 $129.99 $130.68 $125.32 $128.72 14 199 065
2021-05-03 $134.25 $135.61 $131.70 $132.85 7 750 181
2021-04-30 $132.00 $134.40 $131.40 $132.71 8 691 846
2021-04-29 $137.25 $137.60 $133.09 $135.39 6 668 375
2021-04-28 $136.64 $136.92 $134.57 $135.69 6 172 656
2021-04-27 $138.15 $138.25 $135.55 $136.78 5 767 364
2021-04-26 $134.83 $138.67 $134.20 $137.30 7 927 184
2021-04-23 $133.49 $135.17 $132.75 $134.86 8 023 523
2021-04-22 $134.77 $135.74 $130.45 $131.75 11 428 604
2021-04-21 $130.14 $135.16 $129.00 $135.05 11 953 889
2021-04-20 $129.38 $131.67 $128.31 $128.59 7 572 197
2021-04-19 $133.39 $135.28 $128.70 $130.89 12 826 374
2021-04-16 $133.50 $134.74 $133.01 $133.73 7 589 450
2021-04-15 $136.00 $136.14 $132.85 $134.41 8 241 749
2021-04-14 $134.67 $137.14 $133.24 $134.14 8 011 219
2021-04-13 $136.63 $136.99 $133.20 $135.10 7 968 926
2021-04-12 $137.82 $138.73 $134.52 $135.00 11 019 704
2021-04-09 $138.32 $140.18 $137.49 $138.91 9 629 614
2021-04-08 $140.61 $141.68 $138.21 $139.35 10 183 003
2021-04-07 $140.25 $141.87 $136.82 $139.14 13 190 990
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