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 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 |
| Apr 26, 2023 | $111.16 | $111.49 | $109.83 | $110.31 | 6 032 783 |
| Apr 25, 2023 | $112.50 | $113.66 | $110.42 | $110.61 | 5 993 304 |
| Apr 24, 2023 | $113.49 | $113.94 | $112.54 | $113.61 | 2 998 067 |
| Apr 21, 2023 | $113.47 | $114.10 | $112.21 | $113.46 | 4 515 937 |
| Apr 20, 2023 | $111.25 | $116.33 | $111.25 | $114.39 | 8 695 134 |
| Apr 19, 2023 | $109.85 | $110.61 | $109.12 | $110.34 | 6 778 798 |
| Apr 18, 2023 | $112.50 | $113.59 | $110.53 | $111.27 | 5 054 673 |
| Apr 17, 2023 | $109.22 | $111.97 | $109.00 | $111.79 | 6 426 430 |
| Apr 14, 2023 | $113.36 | $115.05 | $111.37 | $112.90 | 5 220 103 |
| Apr 13, 2023 | $113.53 | $113.91 | $111.52 | $113.47 | 5 299 262 |
| Apr 12, 2023 | $117.73 | $117.80 | $112.87 | $113.16 | 5 836 797 |
| Apr 11, 2023 | $117.33 | $117.83 | $116.08 | $116.38 | 3 297 907 |
| Apr 10, 2023 | $112.47 | $116.71 | $112.45 | $116.50 | 4 096 155 |
| Apr 06, 2023 | $114.18 | $115.29 | $111.87 | $114.45 | 6 265 780 |
| Apr 05, 2023 | $119.59 | $119.69 | $115.65 | $117.32 | 6 690 257 |
| Apr 04, 2023 | $122.94 | $122.97 | $119.39 | $120.12 | 4 770 312 |
| Apr 03, 2023 | $121.63 | $122.44 | $120.60 | $122.32 | 4 892 646 |
| Mar 31, 2023 | $121.52 | $123.52 | $121.00 | $122.83 | 5 012 648 |
| Mar 30, 2023 | $122.00 | $123.38 | $121.34 | $122.11 | 6 212 880 |
| Mar 29, 2023 | $118.72 | $121.01 | $117.36 | $119.85 | 7 860 896 |
| Mar 28, 2023 | $118.89 | $119.06 | $115.58 | $116.40 | 5 521 553 |
| Mar 27, 2023 | $120.75 | $120.98 | $118.32 | $118.87 | 4 628 082 |
| Mar 24, 2023 | $121.64 | $122.12 | $118.05 | $119.53 | 6 354 457 |
