NYSE:AMAT
Applied Materials Stock Price (Quote)
$197.50
+1.44 (+0.734%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Thursday, 25th Apr 2024 AMAT stock ended at $197.50. This is 0.734% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.51% from a day low at $193.60 to a day high of $198.45. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $138.76 | $139.66 | $136.89 | $136.97 | 4 856 359 |
| Sep 19, 2023 | $139.71 | $140.03 | $136.67 | $137.71 | 6 137 654 |
| Sep 18, 2023 | $137.88 | $140.98 | $137.53 | $140.27 | 5 431 928 |
| Sep 15, 2023 | $140.85 | $141.22 | $136.71 | $138.25 | 12 517 832 |
| Sep 14, 2023 | $146.41 | $146.71 | $143.94 | $144.57 | 5 603 412 |
| Sep 13, 2023 | $144.21 | $147.11 | $143.80 | $144.58 | 4 623 344 |
| Sep 12, 2023 | $146.03 | $146.44 | $143.72 | $143.97 | 4 467 061 |
| Sep 11, 2023 | $150.00 | $150.00 | $144.04 | $146.71 | 4 143 035 |
| Sep 08, 2023 | $147.72 | $148.50 | $146.18 | $147.53 | 4 166 271 |
| Sep 07, 2023 | $149.22 | $149.49 | $145.16 | $148.23 | 6 528 232 |
| Sep 06, 2023 | $153.25 | $155.26 | $151.55 | $153.18 | 2 999 486 |
| Sep 05, 2023 | $153.97 | $154.82 | $152.32 | $153.61 | 3 981 455 |
| Sep 01, 2023 | $154.50 | $154.54 | $152.51 | $153.99 | 3 284 643 |
| Aug 31, 2023 | $149.41 | $153.39 | $149.41 | $152.76 | 6 420 605 |
| Aug 30, 2023 | $149.19 | $151.57 | $148.18 | $150.95 | 3 831 416 |
| Aug 29, 2023 | $143.86 | $150.52 | $143.86 | $149.98 | 4 840 913 |
| Aug 28, 2023 | $145.31 | $147.19 | $144.05 | $145.42 | 3 561 519 |
| Aug 25, 2023 | $143.59 | $144.96 | $140.96 | $144.36 | 4 576 970 |
| Aug 24, 2023 | $149.54 | $149.95 | $141.82 | $142.52 | 6 399 539 |
| Aug 23, 2023 | $147.01 | $148.57 | $146.05 | $148.00 | 5 219 062 |
| Aug 22, 2023 | $150.76 | $151.15 | $146.94 | $147.85 | 4 794 149 |
| Aug 21, 2023 | $143.28 | $149.22 | $143.18 | $148.77 | 8 113 679 |
| Aug 18, 2023 | $137.33 | $143.65 | $135.53 | $142.66 | 11 370 812 |
| Aug 17, 2023 | $139.19 | $139.79 | $136.57 | $137.59 | 6 239 577 |
| Aug 16, 2023 | $140.53 | $141.26 | $138.17 | $138.25 | 4 279 332 |
