Range Low Price High Price Comment
30 days $196.49 $214.90 Wednesday, 27th Mar 2024 AMAT stock ended at $208.00. This is 0.644% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.25% from a day low at $203.90 to a day high of $208.49.
90 days $148.06 $214.90
52 weeks $109.00 $214.90

Historical Applied Materials prices

Date Open High Low Close Volume
2021-07-21 $132.83 $138.27 $132.53 $138.00 6 446 096
2021-07-20 $129.20 $133.12 $127.80 $131.97 7 401 330
2021-07-19 $125.19 $128.72 $123.88 $128.62 8 797 181
2021-07-16 $134.00 $134.59 $127.92 $128.18 8 170 273
2021-07-15 $134.98 $135.93 $131.60 $133.20 7 046 296
2021-07-14 $138.19 $139.88 $135.41 $135.65 5 684 924
2021-07-13 $136.00 $136.97 $134.75 $136.29 4 763 757
2021-07-12 $135.99 $137.03 $134.67 $136.80 5 373 509
2021-07-09 $133.42 $135.38 $132.09 $134.90 5 724 307
2021-07-08 $131.64 $134.39 $129.72 $132.53 7 638 567
2021-07-07 $138.51 $138.74 $134.02 $134.87 5 947 151
2021-07-06 $139.28 $141.11 $134.82 $136.78 7 381 151
2021-07-02 $139.93 $140.52 $137.52 $138.16 5 274 006
2021-07-01 $141.70 $142.19 $137.59 $137.95 7 670 518
2021-06-30 $141.99 $142.64 $140.07 $142.40 5 939 908
2021-06-29 $140.45 $142.79 $140.39 $141.92 5 300 886
2021-06-28 $138.78 $141.42 $137.93 $140.99 6 967 174
2021-06-25 $138.71 $139.21 $135.38 $136.19 7 237 976
2021-06-24 $137.00 $138.47 $136.71 $138.26 6 293 442
2021-06-23 $134.30 $136.21 $134.28 $135.50 6 226 502
2021-06-22 $132.82 $134.44 $131.60 $133.44 5 679 668
2021-06-21 $131.19 $133.58 $130.32 $133.05 5 927 242
2021-06-18 $135.25 $136.26 $130.63 $131.23 13 201 346
2021-06-17 $136.55 $138.65 $135.05 $137.32 7 679 992
2021-06-16 $139.51 $140.29 $136.04 $136.98 7 816 850
Click to get the best stock tips daily for free!

About Applied Materials

Applied Materials Applied Materials, Inc. provides manufacturing equipment, services, and software to the semiconductor, display, and related industries. It operates through three segments: Semiconductor Systems, Applied Global Services, and Display and Adjacent Markets. The Semiconductor Systems segment develops, manufactures, and sells various manufacturing equipment that is used to fabricate semiconductor chips or integrated circuits. This segment also offers v... AMAT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT