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
2020-10-05 $58.93 $60.63 $58.76 $60.60 6 684 161
2020-10-02 $59.09 $59.66 $58.19 $58.21 7 077 249
2020-10-01 $60.37 $61.02 $59.51 $60.65 7 524 172
2020-09-30 $59.43 $60.18 $58.99 $59.45 8 987 443
2020-09-29 $59.38 $60.25 $59.15 $59.65 5 313 926
2020-09-28 $58.28 $59.85 $58.25 $59.36 8 567 500
2020-09-25 $57.49 $58.38 $56.65 $58.23 6 523 138
2020-09-24 $56.94 $58.82 $56.76 $57.79 6 298 699
2020-09-23 $58.10 $58.88 $57.01 $57.25 8 813 315
2020-09-22 $57.96 $58.11 $56.71 $57.89 7 557 218
2020-09-21 $55.21 $57.36 $54.15 $57.32 8 419 721
2020-09-18 $56.79 $56.80 $55.20 $56.15 11 846 604
2020-09-17 $54.82 $56.63 $54.69 $56.34 7 096 624
2020-09-16 $57.49 $58.20 $56.38 $56.47 8 318 279
2020-09-15 $57.23 $57.88 $56.48 $57.20 7 167 313
2020-09-14 $56.23 $57.12 $56.12 $56.46 8 466 620
2020-09-11 $55.61 $56.31 $54.68 $55.00 9 155 004
2020-09-10 $55.60 $56.25 $54.94 $55.12 10 606 681
2020-09-09 $56.61 $56.98 $54.51 $55.20 16 167 399
2020-09-08 $57.07 $57.79 $55.32 $55.63 20 905 133
2020-09-04 $61.21 $61.83 $58.55 $60.96 14 542 274
2020-09-03 $64.19 $64.37 $61.05 $61.46 10 964 526
2020-09-02 $62.49 $65.30 $62.37 $65.08 10 765 797
2020-09-01 $61.98 $62.10 $61.23 $61.89 7 838 861
2020-08-31 $62.44 $62.61 $61.42 $61.60 6 422 845
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