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
2023-06-09 $137.79 $137.98 $135.82 $136.12 3 568 197
2023-06-08 $135.85 $136.75 $134.15 $136.20 4 393 178
2023-06-07 $135.27 $137.04 $133.58 $135.01 4 597 317
2023-06-06 $131.40 $135.35 $130.75 $133.94 5 174 786
2023-06-05 $134.82 $135.13 $133.06 $133.73 3 612 857
2023-06-02 $135.14 $135.33 $132.38 $134.63 4 826 787
2023-06-01 $133.73 $136.19 $131.69 $134.83 4 799 744
2023-05-31 $133.60 $135.75 $132.16 $133.30 9 479 280
2023-05-30 $138.00 $138.80 $135.49 $136.57 7 638 748
2023-05-26 $136.11 $136.69 $129.99 $136.06 8 546 668
2023-05-25 $127.17 $130.73 $126.13 $130.47 9 520 722
2023-05-24 $121.92 $122.62 $120.18 $121.73 5 700 683
2023-05-23 $125.89 $126.73 $124.19 $124.49 4 316 124
2023-05-22 $127.23 $127.56 $125.65 $126.55 4 568 092
2023-05-19 $128.30 $128.30 $125.25 $126.95 10 254 874
2023-05-18 $125.81 $132.06 $125.76 $129.92 10 089 439
2023-05-17 $122.25 $126.29 $121.90 $125.70 6 637 006
2023-05-16 $120.83 $123.07 $120.44 $120.92 4 780 276
2023-05-15 $116.69 $121.25 $116.02 $121.11 5 856 975
2023-05-12 $116.71 $117.07 $114.99 $116.09 3 727 921
2023-05-11 $115.30 $115.84 $113.93 $115.46 3 247 310
2023-05-10 $115.52 $116.23 $114.14 $115.41 4 098 150
2023-05-09 $114.08 $114.40 $112.86 $113.84 3 172 452
2023-05-08 $116.87 $117.57 $114.93 $115.75 2 835 109
2023-05-05 $113.70 $116.62 $112.97 $116.06 4 001 485
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