189.77
price down icon2.34%   -4.55
pre-market  Pre-market:  191.74   1.97   +1.04%
loading

Applied Materials Inc. Stock (AMAT) Price History

The historical daily chart and data for Applied Materials Inc. stock (AMAT), adjusted for splits and dividends, show that the latest closing stock price as of April 19, 2024, is $189.77.
  • Applied Materials Inc. all-time high stock price is $214.91, occurred on March 21, 2024.
  • The lowest Applied Materials Inc. stock price recorded was $14.25 on August 24, 2015. Since then, Applied Materials Inc.'s stock price has risen over 1,232% to $189.77 now.
  • The 52-week high stock price for AMAT is $214.91, representing a 13.25% increase from the current share price, occurred on March 21, 2024.
  • The 52-week low stock price for AMAT is $109.15, indicating a -42.48% decrease from the current share price, occurred on April 27, 2023.
  • The closing price of Applied Materials Inc. (AMAT) stock in the beginning of 2023 was $159.92. The stock closed the year at $97.38, a loss of over -39.11% for the year.
The table below shows more information about AMAT historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $194.7 $188.2 $6.53 6,360,489.0 -2.34%
Apr 18, 2024 $198.4 $193.5 $4.89 6,046,635.0 -2.79%
Apr 17, 2024 $207.0 $198.1 $8.90 6,236,983.0 -4.58%
Apr 16, 2024 $210.4 $205.8 $4.67 3,647,608.0 +1.85%
Apr 15, 2024 $214.5 $204.3 $10.19 4,485,633.0 -1.05%
Apr 12, 2024 $209.9 $206.9 $3.04 5,724,687.0 -2.40%
Apr 11, 2024 $213.3 $208.4 $4.97 4,287,428.0 +1.78%
Apr 10, 2024 $211.7 $208.1 $3.54 4,644,447.0 -0.55%
Apr 09, 2024 $212.1 $207.6 $4.47 3,658,831.0 +0.59%
Apr 08, 2024 $213.0 $208.1 $4.87 3,081,366.0 +0.64%
Apr 05, 2024 $209.5 $204.9 $4.63 3,329,738.0 +2.19%
Apr 04, 2024 $213.0 $201.7 $11.37 6,229,513.0 -1.92%
Apr 03, 2024 $209.2 $203.5 $5.65 3,294,374.0 +0.62%
Apr 02, 2024 $206.6 $203.4 $3.18 4,305,536.0 -1.24%
Apr 01, 2024 $211.8 $206.0 $5.81 3,187,901.0 +1.19%
Mar 28, 2024 $207.7 $202.7 $4.94 5,748,971.0 -0.85%
Mar 27, 2024 $208.5 $203.9 $4.59 3,122,296.0 +0.64%
Mar 26, 2024 $211.2 $206.6 $4.64 3,605,328.0 -0.86%
Mar 25, 2024 $211.3 $207.3 $3.96 3,145,262.0 -0.85%

Applied Materials Inc. Stock (AMAT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Applied Materials Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Materials Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Applied Materials Inc. Stock (AMAT) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $214.5 $188.2 $26.30 74,881,658.0 -7.98%
Mar, 2024 $214.9 $197.0 $17.91 112,840,503.0 +2.29%
Feb, 2024 $206.8 $164.8 $41.94 148,678,536.0 +22.71%
Jan, 2024 $178.4 $148.1 $30.34 136,033,105.0 +1.38%

Applied Materials Inc. Stock (AMAT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $165.0 $144.6 $20.44 98,670,535.0 +8.21%
Nov, 2023 $157.8 $132.8 $24.98 128,648,293.0 +13.17%
Oct, 2023 $148.4 $129.2 $19.19 120,322,896.0 -4.41%
Sep, 2023 $155.3 $133.1 $22.16 109,443,192.0 -9.37%
Aug, 2023 $153.4 $135.5 $17.86 118,186,124.0 +0.77%
Jul, 2023 $153.3 $133.5 $19.76 126,779,279.0 +4.88%
Jun, 2023 $146.7 $130.8 $15.94 115,128,843.0 +8.43%
May, 2023 $138.8 $111.2 $27.58 130,600,962.0 +17.93%
Apr, 2023 $123.0 $109.0 $13.97 111,959,286.0 -7.98%
Mar, 2023 $125.6 $111.9 $13.70 160,483,254.0 +5.75%
Feb, 2023 $124.9 $109.5 $15.44 130,310,710.0 +4.18%
Jan, 2023 $115.8 $96.12 $19.64 117,600,786.0 +14.49%

Applied Materials Inc. Stock (AMAT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $116.1 $93.67 $22.42 127,993,971.0 -11.15%
Nov, 2022 $112.1 $84.70 $27.42 176,525,044.0 +24.14%
Oct, 2022 $91.19 $71.12 $20.07 212,183,579.0 +7.76%
Sep, 2022 $97.67 $81.53 $16.14 147,577,418.0 -12.91%
Aug, 2022 $111.7 $92.61 $19.04 160,521,525.0 -11.24%
Jul, 2022 $106.5 $82.67 $23.88 128,858,414.0 +16.49%
Jun, 2022 $118.5 $87.62 $30.88 161,580,047.0 -22.43%
May, 2022 $119.7 $101.3 $18.37 177,023,879.0 +6.29%
Apr, 2022 $133.0 $107.9 $25.14 173,043,494.0 -16.27%
Mar, 2022 $142.0 $118.2 $23.84 165,900,530.0 -1.79%
Feb, 2022 $145.2 $122.7 $22.48 160,734,444.0 -2.88%
Jan, 2022 $167.1 $123.9 $43.21 201,657,652.0 -12.19%
$870.25
price down icon 2.10%
$628.16
price down icon 2.49%
$122.20
price down icon 3.85%
semiconductor_equipment_materials TER
$95.97
price down icon 4.22%
$169.39
price down icon 4.64%
Cap:     |  Volume (24h):