NYSE:AMAT
Applied Materials Stock Price (Quote)
$203.38
+5.88 (+2.98%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Friday, 26th Apr 2024 AMAT stock ended at $203.38. This is 2.98% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $197.03 to a day high of $203.99. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $111.13 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $131.11 | $134.37 | $130.53 | $130.84 | 5 253 123 |
| Oct 25, 2023 | $133.07 | $133.26 | $129.75 | $130.11 | 6 905 445 |
| Oct 24, 2023 | $135.33 | $135.55 | $133.51 | $134.90 | 4 973 058 |
| Oct 23, 2023 | $133.20 | $135.81 | $131.90 | $134.23 | 3 695 326 |
| Oct 20, 2023 | $134.52 | $136.14 | $133.36 | $134.12 | 6 141 905 |
| Oct 19, 2023 | $142.84 | $143.05 | $133.77 | $134.43 | 9 101 789 |
| Oct 18, 2023 | $139.90 | $142.48 | $138.11 | $141.45 | 5 335 663 |
| Oct 17, 2023 | $139.13 | $142.79 | $136.81 | $142.72 | 5 772 964 |
| Oct 16, 2023 | $141.76 | $142.56 | $139.74 | $141.00 | 5 558 389 |
| Oct 13, 2023 | $147.05 | $147.11 | $140.72 | $141.14 | 6 596 420 |
| Oct 12, 2023 | $143.00 | $148.40 | $142.77 | $145.00 | 7 774 003 |
| Oct 11, 2023 | $142.82 | $142.94 | $140.81 | $142.18 | 5 114 206 |
| Oct 10, 2023 | $141.04 | $142.73 | $140.36 | $141.40 | 3 342 484 |
| Oct 09, 2023 | $139.47 | $140.93 | $137.76 | $140.15 | 3 265 885 |
| Oct 06, 2023 | $138.05 | $141.16 | $135.15 | $140.29 | 5 023 042 |
| Oct 05, 2023 | $139.45 | $140.15 | $137.78 | $139.28 | 4 145 100 |
| Oct 04, 2023 | $137.57 | $139.61 | $136.98 | $139.30 | 5 414 563 |
| Oct 03, 2023 | $138.68 | $140.01 | $135.43 | $136.72 | 5 796 847 |
| Oct 02, 2023 | $138.86 | $141.41 | $137.26 | $139.51 | 4 701 610 |
| Sep 29, 2023 | $140.22 | $141.56 | $138.07 | $138.45 | 4 234 808 |
| Sep 28, 2023 | $134.68 | $139.80 | $134.28 | $138.22 | 5 341 216 |
| Sep 27, 2023 | $135.22 | $136.07 | $133.10 | $135.06 | 5 856 295 |
| Sep 26, 2023 | $135.61 | $136.03 | $133.54 | $134.08 | 5 176 035 |
| Sep 25, 2023 | $135.89 | $137.03 | $134.72 | $136.59 | 4 974 944 |
| Sep 22, 2023 | $136.99 | $138.31 | $135.75 | $136.17 | 5 075 473 |
