Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Applied Materials Inc | AMAT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
207.56 | 202.71 | 207.65 | 206.23 | 208.00 |
AMAT Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 213.24 | 214.91 | 202.71 | 209.13 | 3,967,870 | -8.24 | -3.86% |
1 Month | 200.00 | 214.91 | 197.26 | 205.54 | 5,811,368 | 5.00 | 2.50% |
3 Months | 149.80 | 214.91 | 148.05 | 184.47 | 6,548,237 | 55.20 | 36.85% |
6 Months | 134.68 | 214.91 | 129.23 | 165.76 | 6,025,521 | 70.32 | 52.21% |
1 Year | 118.89 | 214.91 | 109.00 | 150.21 | 5,901,556 | 86.11 | 72.43% |
3 Years | 127.04 | 214.91 | 71.12 | 128.95 | 7,159,732 | 77.96 | 61.37% |
5 Years | 38.92 | 214.91 | 36.56 | 99.73 | 7,569,400 | 166.08 | 426.72% |
AMAT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 22 2024 | 210.25 | -0.55 | -0.26% | 208.42 | 211.72 | 208.42 | 3,828,966 |
Mar 21 2024 | 210.80 | 5.74 | 2.80% | 213.24 | 214.91 | 210.3562 | 6,144,780 |
Mar 20 2024 | 205.06 | 3.72 | 1.85% | 201.00 | 205.92 | 198.7959 | 4,273,877 |
Mar 19 2024 | 201.34 | 0.61 | 0.30% | 199.18 | 201.55 | 197.30 | 4,623,079 |
Mar 18 2024 | 200.73 | 2.08 | 1.05% | 201.68 | 203.17 | 199.63 | 5,061,675 |
Mar 15 2024 | 198.65 | -2.10 | -1.05% | 199.44 | 201.2799 | 197.90 | 9,466,484 |
Mar 14 2024 | 200.75 | 0.19 | 0.09% | 201.95 | 202.40 | 199.05 | 4,933,930 |
Mar 13 2024 | 200.56 | -4.38 | -2.14% | 202.90 | 203.79 | 199.94 | 5,049,216 |
Mar 12 2024 | 204.94 | 3.57 | 1.77% | 203.88 | 205.01 | 199.34 | 7,207,379 |
Mar 11 2024 | 201.37 | -4.19 | -2.04% | 203.29 | 203.29 | 197.61 | 6,566,292 |
Mar 08 2024 | 205.56 | -7.05 | -3.32% | 212.48 | 213.5954 | 205.39 | 6,934,215 |
Mar 07 2024 | 212.61 | 0.44 | 0.21% | 213.23 | 214.255 | 211.51 | 6,360,464 |
Mar 06 2024 | 212.17 | 4.78 | 2.30% | 209.95 | 213.5101 | 209.13 | 5,641,132 |
Mar 05 2024 | 207.39 | -2.10 | -1.00% | 207.75 | 210.76 | 204.78 | 6,099,546 |
Mar 04 2024 | 209.49 | -0.76 | -0.36% | 212.03 | 213.37 | 209.035 | 7,086,322 |
Mar 01 2024 | 210.25 | 8.63 | 4.28% | 203.77 | 211.38 | 203.555 | 7,643,901 |
Feb 29 2024 | 201.62 | 4.08 | 2.07% | 200.00 | 202.00 | 197.26 | 9,440,496 |
Feb 28 2024 | 197.54 | -5.32 | -2.62% | 198.54 | 199.18 | 196.49 | 6,205,218 |