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
2020-08-27 $64.29 $64.29 $61.29 $62.03 8 704 826
2020-08-26 $64.05 $64.26 $63.49 $63.76 5 941 416
2020-08-25 $64.11 $64.65 $63.43 $64.05 5 135 782
2020-08-24 $63.36 $63.80 $62.68 $63.74 8 317 920
2020-08-21 $63.10 $63.28 $61.92 $62.27 11 110 617
2020-08-20 $64.71 $64.82 $63.28 $63.79 8 297 700
2020-08-19 $66.57 $66.73 $65.69 $65.87 4 963 612
2020-08-18 $67.39 $67.39 $66.07 $66.43 6 125 250
2020-08-17 $68.10 $68.23 $66.77 $66.94 6 875 037
2020-08-14 $67.39 $69.90 $66.50 $67.62 23 363 658
2020-08-13 $66.36 $66.60 $64.61 $65.07 10 047 335
2020-08-12 $64.99 $66.67 $64.70 $66.50 6 148 004
2020-08-11 $65.32 $66.12 $64.23 $64.46 7 605 433
2020-08-10 $63.65 $65.28 $63.62 $65.24 7 334 670
2020-08-07 $63.69 $65.01 $62.78 $63.57 7 024 226
2020-08-06 $63.87 $64.17 $62.60 $63.61 7 383 325
2020-08-05 $64.87 $65.25 $64.42 $64.87 4 401 211
2020-08-04 $65.00 $65.20 $64.18 $64.85 5 177 830
2020-08-03 $64.79 $65.59 $64.68 $65.01 5 436 689
2020-07-31 $64.79 $64.79 $63.12 $64.33 5 886 607
2020-07-30 $63.23 $64.43 $62.99 $64.42 5 486 829
2020-07-29 $62.67 $63.66 $62.17 $63.25 4 566 023
2020-07-28 $62.53 $62.95 $61.90 $62.30 4 556 632
2020-07-27 $61.63 $63.07 $61.11 $63.01 7 156 413
2020-07-24 $60.37 $61.35 $59.62 $60.62 11 005 016
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