NYSE:AMAT
Applied Materials Stock Price (Quote)
$196.06
+2.82 (+1.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Wednesday, 24th Apr 2024 AMAT stock ended at $196.06. This is 1.46% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.45% from a day low at $192.72 to a day high of $199.36. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $133.73 | $136.19 | $131.69 | $134.83 | 4 799 744 |
| May 31, 2023 | $133.60 | $135.75 | $132.16 | $133.30 | 9 479 280 |
| May 30, 2023 | $138.00 | $138.80 | $135.49 | $136.57 | 7 638 748 |
| May 26, 2023 | $136.11 | $136.69 | $129.99 | $136.06 | 8 546 668 |
| May 25, 2023 | $127.17 | $130.73 | $126.13 | $130.47 | 9 520 722 |
| May 24, 2023 | $121.92 | $122.62 | $120.18 | $121.73 | 5 700 683 |
| May 23, 2023 | $125.89 | $126.73 | $124.19 | $124.49 | 4 316 124 |
| May 22, 2023 | $127.23 | $127.56 | $125.65 | $126.55 | 4 568 092 |
| May 19, 2023 | $128.30 | $128.30 | $125.25 | $126.95 | 10 254 874 |
| May 18, 2023 | $125.81 | $132.06 | $125.76 | $129.92 | 10 089 439 |
| May 17, 2023 | $122.25 | $126.29 | $121.90 | $125.70 | 6 637 006 |
| May 16, 2023 | $120.83 | $123.07 | $120.44 | $120.92 | 4 780 276 |
| May 15, 2023 | $116.69 | $121.25 | $116.02 | $121.11 | 5 856 975 |
| May 12, 2023 | $116.71 | $117.07 | $114.99 | $116.09 | 3 727 921 |
| May 11, 2023 | $115.30 | $115.84 | $113.93 | $115.46 | 3 247 310 |
| May 10, 2023 | $115.52 | $116.23 | $114.14 | $115.41 | 4 098 150 |
| May 09, 2023 | $114.08 | $114.40 | $112.86 | $113.84 | 3 172 452 |
| May 08, 2023 | $116.87 | $117.57 | $114.93 | $115.75 | 2 835 109 |
| May 05, 2023 | $113.70 | $116.62 | $112.97 | $116.06 | 4 001 485 |
| May 04, 2023 | $113.05 | $113.41 | $111.72 | $112.45 | 3 295 965 |
| May 03, 2023 | $111.94 | $115.22 | $111.89 | $113.29 | 5 398 951 |
| May 02, 2023 | $112.92 | $113.39 | $111.21 | $112.16 | 4 348 700 |
| May 01, 2023 | $113.30 | $114.44 | $112.10 | $112.95 | 4 073 415 |
| Apr 28, 2023 | $111.70 | $113.26 | $111.13 | $113.03 | 7 595 066 |
| Apr 27, 2023 | $111.30 | $112.18 | $109.15 | $111.68 | 9 250 112 |
