NYSE:AMAT
Applied Materials Stock Price (Quote)
$212.08
-1.95 (-0.91%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $186.86 | $219.36 | Friday, 17th May 2024 AMAT stock ended at $212.08. This is 0.91% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.34% from a day low at $210.23 to a day high of $219.36. |
90 days | $185.89 | $219.36 | |
52 weeks | $120.18 | $219.36 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2022 | $98.11 | $98.91 | $94.74 | $95.02 | 6 494 719 |
Jun 27, 2022 | $97.97 | $98.87 | $96.54 | $97.61 | 4 950 116 |
Jun 24, 2022 | $95.32 | $98.28 | $94.67 | $97.36 | 10 581 630 |
Jun 23, 2022 | $94.63 | $95.32 | $92.11 | $93.28 | 8 285 957 |
Jun 22, 2022 | $93.09 | $95.93 | $92.85 | $93.94 | 7 651 240 |
Jun 21, 2022 | $91.70 | $95.68 | $91.16 | $95.17 | 12 223 192 |
Jun 17, 2022 | $88.21 | $90.94 | $87.62 | $89.83 | 14 451 340 |
Jun 16, 2022 | $94.79 | $95.11 | $88.75 | $89.59 | 13 355 757 |
Jun 15, 2022 | $97.85 | $99.30 | $95.59 | $97.42 | 9 377 193 |
Jun 14, 2022 | $97.40 | $97.96 | $95.39 | $96.62 | 7 058 010 |
Jun 13, 2022 | $98.26 | $98.85 | $95.65 | $96.32 | 10 483 098 |
Jun 10, 2022 | $105.45 | $106.31 | $101.81 | $101.88 | 8 392 051 |
Jun 09, 2022 | $111.10 | $111.97 | $107.15 | $107.24 | 5 945 134 |
Jun 08, 2022 | $115.27 | $115.67 | $111.19 | $112.46 | 5 137 310 |
Jun 07, 2022 | $113.20 | $115.99 | $112.40 | $115.67 | 4 725 038 |
Jun 06, 2022 | $117.14 | $117.88 | $114.37 | $115.00 | 3 823 208 |
Jun 03, 2022 | $114.89 | $116.34 | $114.14 | $114.96 | 4 856 759 |
Jun 02, 2022 | $114.69 | $116.56 | $113.55 | $116.46 | 4 357 542 |
Jun 01, 2022 | $117.96 | $118.50 | $112.80 | $114.46 | 6 851 637 |
May 31, 2022 | $117.55 | $118.68 | $115.56 | $117.29 | 9 751 238 |
May 27, 2022 | $116.62 | $119.70 | $116.40 | $119.48 | 8 524 410 |
May 26, 2022 | $106.96 | $115.71 | $106.82 | $115.07 | 9 172 389 |
May 25, 2022 | $105.07 | $109.42 | $105.07 | $108.53 | 7 377 047 |
May 24, 2022 | $107.88 | $108.73 | $105.71 | $106.59 | 6 783 877 |
May 23, 2022 | $107.09 | $111.35 | $106.98 | $109.93 | 7 661 463 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AMAT stock historical prices to predict future price movements?
Trend Analysis: Examine the AMAT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AMAT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.