14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Hold
Today AMAT ranks #6557 as hold candidate. Get a Free Stock at Robinhood
Stronger Stock

$167.00 (4.67%)

Volume: 11M

Closed: Jan 14, 2022

Hollow Logo Score: 0.000

Applied Materials Stock Forecast

$167.00 (4.67%)

Volume: 11M

Closed: Jan 14, 2022

Score Hollow Logo 0.000

Applied Materials Stock Price (Quote) NYSE:AMAT

$167.00 ( 4.67% ) Friday, 14th Jan 2022

Range Low Price High Price Comment
30 days $143.25 $167.06 Friday, 14th Jan 2022 AMAT stock ended at $167.00. This is 4.67% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 7.37% from a day low at $155.60 to a day high of $167.06.
90 days $129.84 $167.06
52 weeks $96.07 $167.06

Historical Applied Materials prices

Date Open High Low Close Volume
2022-01-14 $155.78 $167.06 $155.60 $167.00 11 414 237
2022-01-13 $159.55 $159.55 $159.55 $159.55 0
2022-01-12 $154.73 $159.75 $154.62 $159.55 10 379 777
2022-01-11 $148.38 $152.66 $146.27 $152.45 6 824 370
2022-01-10 $147.72 $149.90 $143.27 $149.59 9 683 912
2022-01-07 $155.10 $157.38 $150.64 $150.81 6 335 715
2022-01-06 $153.28 $157.40 $151.84 $156.34 6 576 027
2022-01-05 $158.04 $158.89 $153.50 $153.74 6 799 492
2022-01-04 $159.99 $161.84 $154.51 $158.36 6 899 525
2022-01-03 $157.74 $160.78 $156.70 $159.93 5 359 369
2021-12-31 $158.14 $159.67 $157.04 $157.36 3 586 896
2021-12-30 $160.68 $160.92 $157.63 $157.98 4 152 817
2021-12-29 $159.90 $163.02 $159.55 $160.98 4 598 109
2021-12-28 $162.85 $162.99 $158.75 $159.64 5 786 908
2021-12-27 $156.19 $162.81 $156.19 $162.72 6 400 722
2021-12-23 $153.07 $156.54 $153.00 $155.49 4 625 522
2021-12-22 $149.97 $152.44 $148.92 $152.32 4 293 732
2021-12-21 $149.36 $151.52 $147.02 $151.42 5 986 903
2021-12-20 $143.80 $146.78 $143.25 $145.01 4 653 367
2021-12-17 $145.29 $148.98 $144.22 $146.15 9 357 198
2021-12-16 $154.40 $155.35 $146.26 $146.70 7 155 857
2021-12-15 $147.95 $153.89 $145.16 $153.66 6 882 971
2021-12-14 $144.98 $148.20 $144.53 $147.73 5 691 461
2021-12-13 $154.09 $154.47 $146.72 $147.10 6 202 464
2021-12-10 $156.11 $156.89 $150.65 $152.73 5 291 917
2021-12-09 $155.84 $158.34 $152.38 $152.65 5 420 003
2021-12-08 $156.86 $157.86 $155.15 $157.29 6 582 440
2021-12-07 $151.00 $158.00 $150.13 $156.89 10 514 907
2021-12-06 $145.78 $148.36 $141.02 $147.38 8 579 707
2021-12-03 $148.52 $150.74 $143.33 $145.83 7 767 972
2021-12-02 $148.00 $149.90 $143.74 $146.49 9 557 387
2021-12-01 $151.25 $156.58 $149.84 $151.67 14 333 421
2021-11-30 $151.11 $151.98 $146.46 $147.19 13 411 517
2021-11-29 $146.77 $151.56 $145.50 $151.22 9 327 174
2021-11-26 $145.61 $147.18 $142.22 $143.29 7 331 010
2021-11-24 $148.39 $149.13 $145.81 $149.01 6 175 057
2021-11-23 $148.71 $149.95 $145.10 $148.92 7 235 096
2021-11-22 $151.00 $152.98 $147.36 $147.55 8 995 263
2021-11-19 $150.97 $156.45 $149.74 $150.03 15 983 196
2021-11-18 $158.50 $158.98 $154.74 $158.74 8 865 206
2021-11-17 $157.91 $158.51 $155.89 $155.98 5 550 860
2021-11-16 $155.38 $159.00 $153.55 $157.86 5 860 326
2021-11-15 $156.96 $158.14 $155.20 $156.27 7 304 258
2021-11-12 $154.67 $157.41 $154.11 $156.82 5 724 401
2021-11-11 $152.23 $154.18 $151.30 $153.90 5 060 974
2021-11-10 $153.25 $155.00 $150.27 $150.40 7 149 511
2021-11-09 $152.98 $156.68 $151.42 $156.29 6 795 633
2021-11-08 $154.86 $154.89 $151.23 $152.96 5 827 588
2021-11-05 $150.27 $153.73 $148.79 $153.29 7 679 676
2021-11-04 $143.27 $150.49 $142.50 $150.13 9 155 591

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... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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