14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $185.89 $214.26 Monday, 18th Mar 2024 AMAT stock ended at $200.73. This is 1.05% more than the trading day before Friday, 15th Mar 2024. During the day the stock fluctuated 1.77% from a day low at $199.63 to a day high of $203.17.
90 days $148.06 $214.26
52 weeks $109.00 $214.26

Historical Applied Materials prices

Date Open High Low Close Volume
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
2024-02-22 $198.28 $201.55 $196.67 $199.73 9 546 761
2024-02-21 $187.92 $190.37 $185.89 $190.33 6 378 772
2024-02-20 $195.59 $195.86 $186.12 $189.14 10 945 552
2024-02-16 $202.02 $206.77 $197.30 $199.57 15 320 386
2024-02-15 $189.00 $189.47 $186.38 $187.66 7 713 856
2024-02-14 $182.64 $186.96 $182.64 $186.19 8 356 409
2024-02-13 $178.60 $182.19 $176.94 $180.31 8 592 304
2024-02-12 $185.27 $188.21 $184.64 $185.54 7 010 417
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