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 |
| Dec 06, 2021 | $145.78 | $148.36 | $141.02 | $147.38 | 8 579 707 |
| Dec 03, 2021 | $148.52 | $150.74 | $143.33 | $145.83 | 7 767 972 |
| Dec 02, 2021 | $148.00 | $149.90 | $143.74 | $146.49 | 9 557 387 |
| Dec 01, 2021 | $151.25 | $156.58 | $149.84 | $151.67 | 14 333 421 |
| Nov 30, 2021 | $151.11 | $151.98 | $146.46 | $147.19 | 13 411 517 |
| Nov 29, 2021 | $146.77 | $151.56 | $145.50 | $151.22 | 9 327 174 |
| Nov 26, 2021 | $145.61 | $147.18 | $142.22 | $143.29 | 7 331 010 |
| Nov 24, 2021 | $148.39 | $149.13 | $145.81 | $149.01 | 6 175 057 |
| Nov 23, 2021 | $148.71 | $149.95 | $145.10 | $148.92 | 7 235 096 |
| Nov 22, 2021 | $151.00 | $152.98 | $147.36 | $147.55 | 8 995 263 |
| Nov 19, 2021 | $150.97 | $156.45 | $149.74 | $150.03 | 15 983 196 |
| Nov 18, 2021 | $158.50 | $158.98 | $154.74 | $158.74 | 8 865 206 |
| Nov 17, 2021 | $157.91 | $158.51 | $155.89 | $155.98 | 5 550 860 |
| Nov 16, 2021 | $155.38 | $159.00 | $153.55 | $157.86 | 5 860 326 |
| Nov 15, 2021 | $156.96 | $158.14 | $155.20 | $156.27 | 7 304 258 |
| Nov 12, 2021 | $154.67 | $157.41 | $154.11 | $156.82 | 5 724 401 |
| Nov 11, 2021 | $152.23 | $154.18 | $151.30 | $153.90 | 5 060 974 |
| Nov 10, 2021 | $153.25 | $155.00 | $150.27 | $150.40 | 7 149 511 |
| Nov 09, 2021 | $152.98 | $156.68 | $151.42 | $156.29 | 6 795 633 |
| Nov 08, 2021 | $154.86 | $154.89 | $151.23 | $152.96 | 5 827 588 |
| Nov 05, 2021 | $150.27 | $153.73 | $148.79 | $153.29 | 7 679 676 |
| Nov 04, 2021 | $143.27 | $150.49 | $142.50 | $150.13 | 9 155 591 |
| Nov 03, 2021 | $141.44 | $143.35 | $139.88 | $142.75 | 4 088 426 |
| Nov 02, 2021 | $139.50 | $141.47 | $138.89 | $141.21 | 4 809 218 |
| Nov 01, 2021 | $136.98 | $139.67 | $136.42 | $139.51 | 5 196 975 |
