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 |
| Oct 29, 2021 | $134.79 | $137.26 | $134.55 | $136.65 | 5 698 969 |
| Oct 28, 2021 | $134.57 | $137.85 | $134.52 | $136.02 | 6 295 050 |
| Oct 27, 2021 | $133.28 | $134.28 | $131.41 | $132.16 | 7 821 204 |
| Oct 26, 2021 | $137.28 | $137.40 | $131.68 | $132.00 | 7 830 411 |
| Oct 25, 2021 | $136.25 | $137.92 | $135.30 | $135.76 | 3 971 443 |
| Oct 22, 2021 | $135.21 | $141.56 | $134.51 | $135.93 | 10 714 557 |
| Oct 21, 2021 | $131.66 | $133.51 | $130.51 | $133.34 | 5 540 753 |
| Oct 20, 2021 | $133.97 | $135.20 | $133.35 | $133.98 | 4 511 889 |
| Oct 19, 2021 | $133.33 | $135.34 | $132.61 | $134.60 | 3 678 073 |
| Oct 18, 2021 | $130.36 | $133.40 | $129.84 | $133.28 | 4 208 459 |
| Oct 15, 2021 | $132.26 | $132.91 | $131.25 | $131.59 | 4 743 428 |
| Oct 14, 2021 | $131.62 | $132.25 | $129.65 | $132.07 | 7 879 629 |
| Oct 13, 2021 | $128.78 | $129.48 | $127.50 | $128.21 | 4 898 918 |
| Oct 12, 2021 | $128.76 | $128.83 | $124.94 | $126.76 | 7 628 760 |
| Oct 11, 2021 | $125.70 | $129.20 | $125.66 | $127.50 | 5 459 622 |
| Oct 08, 2021 | $128.30 | $128.79 | $125.87 | $126.22 | 6 277 620 |
| Oct 07, 2021 | $128.65 | $129.95 | $127.46 | $127.88 | 5 410 221 |
| Oct 06, 2021 | $126.30 | $128.18 | $125.72 | $126.52 | 7 338 961 |
| Oct 05, 2021 | $127.48 | $129.20 | $125.40 | $128.07 | 7 214 315 |
| Oct 04, 2021 | $127.66 | $127.82 | $123.17 | $125.20 | 9 534 226 |
| Oct 01, 2021 | $129.26 | $129.60 | $126.42 | $129.13 | 6 380 940 |
| Sep 30, 2021 | $129.38 | $130.85 | $128.51 | $128.73 | 6 902 096 |
| Sep 29, 2021 | $132.80 | $134.04 | $128.04 | $128.27 | 10 651 238 |
| Sep 28, 2021 | $137.61 | $139.58 | $132.53 | $132.89 | 12 538 501 |
| Sep 27, 2021 | $139.60 | $143.27 | $139.54 | $142.74 | 5 186 328 |
