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 |
| Apr 26, 2024 | $197.08 | $203.99 | $197.03 | $203.38 | 3 920 040 |
| Apr 25, 2024 | $196.28 | $198.45 | $193.60 | $197.50 | 4 147 321 |
| Apr 24, 2024 | $197.99 | $199.36 | $192.72 | $196.06 | 4 491 104 |
| Apr 23, 2024 | $190.25 | $194.49 | $189.97 | $193.24 | 4 138 607 |
| Apr 22, 2024 | $191.24 | $191.78 | $186.86 | $189.46 | 6 951 959 |
| Apr 19, 2024 | $193.85 | $194.69 | $188.19 | $189.77 | 6 389 869 |
| Apr 18, 2024 | $197.00 | $198.42 | $193.59 | $194.32 | 6 096 195 |
| Apr 17, 2024 | $206.09 | $207.00 | $198.10 | $199.89 | 6 311 879 |
| Apr 16, 2024 | $206.34 | $210.42 | $205.75 | $209.48 | 3 696 713 |
| Apr 15, 2024 | $211.90 | $214.45 | $204.27 | $205.68 | 4 482 332 |
| Apr 12, 2024 | $208.00 | $209.87 | $206.91 | $207.86 | 5 641 652 |
| Apr 11, 2024 | $209.46 | $213.33 | $208.36 | $212.98 | 4 236 742 |
| Apr 10, 2024 | $208.89 | $211.65 | $208.12 | $209.25 | 4 515 382 |
| Apr 09, 2024 | $211.35 | $212.10 | $207.63 | $210.41 | 3 647 827 |
| Apr 08, 2024 | $212.86 | $213.00 | $208.13 | $209.04 | 4 428 682 |
| Apr 05, 2024 | $204.90 | $209.50 | $204.90 | $207.85 | 3 314 256 |
| Apr 04, 2024 | $211.30 | $213.00 | $201.71 | $203.39 | 6 199 925 |
| Apr 03, 2024 | $203.60 | $209.15 | $203.51 | $207.38 | 3 090 424 |
| Apr 02, 2024 | $206.89 | $206.89 | $203.40 | $206.11 | 3 422 594 |
| Apr 01, 2024 | $206.93 | $211.77 | $206.00 | $208.69 | 3 084 014 |
| Mar 28, 2024 | $207.56 | $207.65 | $202.71 | $206.23 | 5 693 941 |
| Mar 27, 2024 | $208.04 | $208.49 | $203.90 | $208.00 | 3 060 188 |
| Mar 26, 2024 | $209.79 | $211.21 | $206.57 | $206.67 | 3 410 094 |
| Mar 25, 2024 | $207.37 | $211.29 | $207.35 | $208.46 | 3 121 947 |
| Mar 22, 2024 | $208.51 | $211.72 | $208.43 | $210.25 | 3 733 374 |
