Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied Materials Inc | AMAT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.70 | 0.88% | 194.94 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 197.99 | 192.72 | 199.36 | 196.06 | 193.24 |
AMAT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 206.09 | 207.00 | 186.86 | 193.22 | 6,125,266 | -11.15 | -5.41% |
| 1 Month | 208.04 | 214.46 | 186.86 | 202.86 | 4,764,811 | -13.10 | -6.30% |
| 3 Months | 164.0001 | 214.91 | 160.96 | 196.85 | 6,059,377 | 30.94 | 18.87% |
| 6 Months | 135.33 | 214.91 | 129.23 | 173.64 | 5,931,069 | 59.61 | 44.05% |
| 1 Year | 113.45 | 214.91 | 109.15 | 155.63 | 5,841,083 | 81.49 | 71.83% |
| 3 Years | 134.86 | 214.91 | 71.12 | 129.91 | 7,001,748 | 60.08 | 44.55% |
| 5 Years | 43.91 | 214.91 | 36.56 | 101.51 | 7,522,148 | 151.03 | 343.95% |
AMAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 196.06 | 2.82 | 1.46% | 197.99 | 199.36 | 192.72 | 4,606,859 |
| Apr 23 2024 | 193.24 | 3.78 | 2.00% | 190.30 | 194.50 | 189.97 | 4,418,745 |
| Apr 22 2024 | 189.46 | -0.31 | -0.16% | 191.99 | 191.99 | 186.86 | 7,146,914 |
| Apr 19 2024 | 189.77 | -4.55 | -2.34% | 193.76 | 194.69 | 188.16 | 6,493,530 |
| Apr 18 2024 | 194.32 | -5.57 | -2.79% | 197.31 | 198.415 | 193.52 | 6,218,404 |
| Apr 17 2024 | 199.89 | -9.59 | -4.58% | 206.09 | 207.00 | 198.10 | 6,348,736 |
| Apr 16 2024 | 209.48 | 3.80 | 1.85% | 206.34 | 210.42 | 205.75 | 3,636,953 |
| Apr 15 2024 | 205.68 | -2.18 | -1.05% | 211.27 | 214.46 | 204.271 | 4,491,015 |
| Apr 12 2024 | 207.86 | -5.12 | -2.40% | 207.91 | 209.87 | 206.91 | 5,852,164 |
| Apr 11 2024 | 212.98 | 3.73 | 1.78% | 209.46 | 213.33 | 208.36 | 4,287,714 |
| Apr 10 2024 | 209.25 | -1.16 | -0.55% | 208.89 | 211.66 | 208.12 | 4,571,454 |
| Apr 09 2024 | 210.41 | 1.37 | 0.66% | 211.67 | 212.0999 | 207.63 | 3,659,291 |
| Apr 08 2024 | 209.04 | 1.19 | 0.57% | 212.81 | 213.00 | 208.13 | 4,434,730 |
| Apr 05 2024 | 207.85 | 4.46 | 2.19% | 205.12 | 209.53 | 205.12 | 3,181,520 |
| Apr 04 2024 | 203.39 | -3.99 | -1.92% | 211.37 | 213.04 | 201.725 | 6,240,622 |
| Apr 03 2024 | 207.38 | 1.27 | 0.62% | 203.60 | 209.1522 | 203.50 | 3,374,284 |
| Apr 02 2024 | 206.11 | -2.58 | -1.24% | 206.51 | 206.51 | 203.40 | 4,124,623 |
| Apr 01 2024 | 208.69 | 2.46 | 1.19% | 206.925 | 211.77 | 205.96 | 3,188,512 |
| Mar 28 2024 | 206.23 | -1.77 | -0.85% | 207.56 | 207.65 | 202.71 | 5,749,385 |
| Mar 27 2024 | 208.00 | 1.33 | 0.64% | 208.04 | 208.4857 | 203.90 | 3,112,816 |
| Mar 26 2024 | 206.67 | -1.79 | -0.86% | 209.79 | 211.21 | 206.57 | 3,606,818 |
| Mar 25 2024 | 208.46 | -1.79 | -0.85% | 207.38 | 211.274 | 207.35 | 3,145,969 |
