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 |
| Mar 23, 2023 | $121.27 | $124.99 | $120.17 | $122.78 | 6 180 938 |
| Mar 22, 2023 | $120.27 | $123.74 | $118.69 | $118.86 | 8 336 545 |
| Mar 21, 2023 | $123.88 | $125.62 | $118.41 | $120.40 | 10 087 272 |
| Mar 20, 2023 | $123.00 | $124.76 | $122.43 | $124.04 | 4 973 954 |
| Mar 17, 2023 | $123.65 | $124.39 | $121.62 | $122.60 | 13 755 283 |
| Mar 16, 2023 | $118.21 | $123.43 | $116.90 | $122.83 | 6 786 976 |
| Mar 15, 2023 | $118.52 | $118.83 | $115.70 | $118.48 | 8 847 205 |
| Mar 14, 2023 | $118.78 | $121.24 | $117.88 | $120.34 | 8 321 185 |
| Mar 13, 2023 | $113.79 | $117.32 | $111.92 | $115.84 | 8 367 301 |
| Mar 10, 2023 | $118.34 | $118.62 | $113.92 | $114.39 | 7 007 085 |
| Mar 09, 2023 | $118.69 | $120.96 | $116.85 | $117.04 | 5 698 522 |
| Mar 08, 2023 | $116.62 | $119.10 | $116.62 | $118.65 | 4 459 747 |
| Mar 07, 2023 | $118.33 | $118.72 | $115.66 | $116.37 | 4 296 334 |
| Mar 06, 2023 | $119.85 | $121.50 | $118.22 | $118.54 | 5 759 782 |
| Mar 03, 2023 | $118.75 | $119.14 | $116.95 | $118.96 | 6 153 228 |
| Mar 02, 2023 | $115.45 | $119.09 | $113.93 | $118.45 | 6 496 111 |
| Mar 01, 2023 | $117.70 | $119.32 | $116.94 | $117.26 | 6 749 765 |
| Feb 28, 2023 | $116.14 | $118.07 | $114.85 | $116.15 | 12 465 954 |
| Feb 27, 2023 | $113.51 | $113.89 | $111.49 | $112.07 | 4 124 069 |
| Feb 24, 2023 | $111.01 | $112.10 | $110.38 | $111.31 | 5 799 652 |
| Feb 23, 2023 | $112.54 | $113.96 | $109.91 | $112.91 | 7 129 700 |
| Feb 22, 2023 | $111.12 | $112.38 | $109.48 | $110.41 | 5 020 458 |
| Feb 21, 2023 | $113.64 | $114.83 | $110.93 | $111.28 | 7 583 852 |
| Feb 17, 2023 | $116.78 | $117.40 | $113.38 | $115.44 | 9 280 990 |
| Feb 16, 2023 | $116.88 | $118.08 | $115.14 | $115.39 | 8 662 478 |
