Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applied Materials Inc | NASDAQ:AMAT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.13 | -0.75% | 149.55 | 149.52 | 149.58 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 149.95 | 147.26 | 149.95 | 1,270,012 | 14:56:39 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 150.68 | -2.96 | -1.93% | 149.51 | 153.99 | 4,851,268 |
| 25 Mar 2025 | 153.64 | -1.31 | -0.85% | 152.52 | 154.95 | 5,092,575 |
| 24 Mar 2025 | 154.95 | 2.83 | 1.86% | 154.63 | 156.27 | 5,853,785 |
| 21 Mar 2025 | 152.12 | -2.26 | -1.46% | 149.01 | 152.19 | 15,887,727 |
| 20 Mar 2025 | 154.38 | -0.08 | -0.05% | 151.68 | 155.57 | 5,478,581 |
| 19 Mar 2025 | 154.46 | 0.95 | 0.62% | 152.79 | 157.075 | 4,423,988 |
| 18 Mar 2025 | 153.51 | -1.95 | -1.25% | 151.81 | 154.94 | 4,281,107 |
| 17 Mar 2025 | 155.46 | -0.20 | -0.13% | 152.84 | 157.21 | 4,763,355 |
| 14 Mar 2025 | 155.66 | 5.71 | 3.81% | 152.13 | 156.5007 | 5,136,544 |
| 13 Mar 2025 | 149.95 | 0.89 | 0.60% | 148.61 | 153.015 | 5,707,300 |
| 12 Mar 2025 | 149.06 | 2.07 | 1.41% | 148.44 | 151.72 | 8,479,557 |
| 11 Mar 2025 | 146.99 | -3.00 | -2.00% | 145.38 | 150.5106 | 7,735,275 |
| 10 Mar 2025 | 149.99 | -5.69 | -3.65% | 147.93 | 154.45 | 7,968,691 |
| 07 Mar 2025 | 155.68 | 4.14 | 2.73% | 150.19 | 156.3474 | 5,536,454 |
| 06 Mar 2025 | 151.54 | -3.78 | -2.43% | 149.605 | 154.05 | 6,992,582 |
| 05 Mar 2025 | 155.32 | 2.45 | 1.60% | 150.00 | 155.87 | 5,852,219 |
| 04 Mar 2025 | 152.87 | 0.74 | 0.49% | 149.55 | 156.23 | 8,536,473 |
| 03 Mar 2025 | 152.13 | -5.94 | -3.76% | 150.67 | 160.32 | 9,257,397 |
| 28 Feb 2025 | 158.07 | 1.43 | 0.91% | 153.9513 | 160.05 | 9,404,772 |
| 27 Feb 2025 | 156.64 | -11.87 | -7.04% | 156.375 | 170.57 | 9,536,421 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 152.225 | 156.27 | 147.26 | 152.92 | 7,385,530 | -2.67 | -1.76% |
| 1 Month | 170.00 | 170.57 | 145.38 | 153.02 | 6,944,227 | -20.45 | -12.03% |
| 3 Months | 164.47 | 200.55 | 145.38 | 168.61 | 6,704,918 | -14.92 | -9.07% |
| 6 Months | 211.02 | 215.70 | 145.38 | 174.81 | 6,531,758 | -61.47 | -29.13% |
| 1 Year | 208.04 | 255.89 | 145.38 | 190.65 | 6,146,343 | -58.49 | -28.11% |
| 3 Years | 135.09 | 255.89 | 71.12 | 144.64 | 6,532,979 | 14.46 | 10.70% |
| 5 Years | 47.70 | 255.89 | 41.58 | 126.95 | 7,123,345 | 101.85 | 213.52% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
