183.07
price up icon1.60%   2.89
after-market 시간 외 거래: 182.98 -0.09 -0.05%
loading

Applied Materials Inc 주식 (AMAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-25 $183.2 $180.5 $2.72 5,302,370.0 +1.60%
2025-06-24 $180.5 $175.0 $5.53 7,244,125.0 +4.78%
2025-06-23 $172.3 $168.7 $3.57 6,718,088.0 +1.48%
2025-06-20 $175.4 $165.9 $9.46 18,383,704.0 -1.96%
2025-06-18 $175.3 $171.8 $3.45 4,941,978.0 -0.72%
2025-06-17 $178.3 $174.1 $4.26 6,595,845.0 -1.39%
2025-06-16 $176.9 $172.8 $4.09 6,670,083.0 +3.49%
2025-06-13 $173.6 $170.4 $3.19 5,290,676.0 -2.52%
2025-06-12 $175.4 $172.3 $3.08 4,465,796.0 +1.28%
2025-06-11 $175.8 $170.3 $5.46 6,126,986.0 -0.56%
2025-06-10 $174.4 $170.0 $4.40 5,706,913.0 +2.34%
2025-06-09 $171.8 $167.8 $4.01 6,316,363.0 +1.83%
2025-06-06 $169.5 $165.4 $4.09 5,669,006.0 +1.55%
2025-06-05 $165.6 $161.1 $4.52 7,327,581.0 +1.40%
2025-06-04 $163.5 $160.2 $3.30 5,986,310.0 +0.12%
2025-06-03 $161.9 $156.4 $5.59 6,348,690.0 +2.84%
2025-06-02 $157.6 $155.4 $2.19 5,866,437.0 +0.33%
2025-05-30 $159.2 $153.5 $5.76 15,238,992.0 -1.71%
2025-05-29 $165.5 $158.4 $7.09 6,840,933.0 -1.31%
2025-05-28 $163.7 $160.9 $2.79 6,687,261.0 -0.15%

Applied Materials Inc 주식 (AMAT) 연도별 가격 이력

이 심층 분석에서는 Applied Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Applied Materials Inc 주식 (AMAT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $183.2 $155.4 $27.78 120,263,321.0 +16.79%
2025-05 $176.4 $148.7 $27.64 157,715,420.0 +4.01%
2025-04 $152.6 $123.7 $28.87 199,291,676.0 +3.85%
2025-03 $160.3 $141.2 $19.16 130,210,449.0 -8.19%
2025-02 $184.5 $154.0 $30.57 117,025,397.0 -12.35%
2025-01 $200.6 $162.8 $37.72 126,904,102.0 +10.90%

Applied Materials Inc 주식 (AMAT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $185.7 $159.0 $26.74 123,906,478.0 -6.34%
2024-11 $194.3 $166.9 $27.48 128,601,079.0 -3.78%
2024-10 $215.7 $179.3 $36.42 133,192,170.0 -10.13%
2024-09 $212.2 $173.4 $38.76 127,458,929.0 +2.43%
2024-08 $213.0 $171.6 $41.39 153,450,059.0 -7.04%
2024-07 $255.9 $195.3 $60.55 123,801,504.0 -10.08%
2024-06 $249.4 $208.9 $40.49 99,451,108.0 +9.72%
2024-05 $225.1 $192.7 $32.38 105,085,024.0 +8.27%
2024-04 $214.5 $186.9 $27.61 98,561,655.0 -3.68%
2024-03 $214.9 $197.0 $17.91 112,840,503.0 +2.29%
2024-02 $206.8 $164.8 $41.94 148,678,536.0 +22.71%
2024-01 $178.4 $148.1 $30.34 136,033,105.0 +1.38%

Applied Materials Inc 주식 (AMAT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $165.0 $144.6 $20.44 98,670,535.0 +8.21%
2023-11 $157.8 $132.8 $24.98 128,648,293.0 +13.17%
2023-10 $148.4 $129.2 $19.19 120,322,896.0 -4.41%
2023-09 $155.3 $133.1 $22.16 109,443,192.0 -9.37%
2023-08 $153.4 $135.5 $17.86 118,186,124.0 +0.77%
2023-07 $153.3 $133.5 $19.76 126,779,279.0 +4.88%
2023-06 $146.7 $130.8 $15.94 115,128,843.0 +8.43%
2023-05 $138.8 $111.2 $27.58 130,600,962.0 +17.93%
2023-04 $123.0 $109.0 $13.97 111,959,286.0 -7.98%
2023-03 $125.6 $111.9 $13.70 160,483,254.0 +5.75%
2023-02 $124.9 $109.5 $15.44 130,310,710.0 +4.18%
2023-01 $115.8 $96.12 $19.64 117,600,786.0 +14.49%
$96.02
price up icon 0.41%
$893.46
price up icon 0.50%
semiconductor_equipment_materials TER
$90.22
price down icon 0.19%
$82.15
price up icon 0.51%
$255.35
price up icon 2.75%
자본화:     |  볼륨(24시간):