ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AMAT Applied Materials Inc

149.55
-1.13 (-0.75%)
Last Updated: 14:56:39
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
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

Applied Materials (AMAT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Mar 2025150.68-2.96-1.93%149.51153.994,851,268
25 Mar 2025153.64-1.31-0.85%152.52154.955,092,575
24 Mar 2025154.952.831.86%154.63156.275,853,785
21 Mar 2025152.12-2.26-1.46%149.01152.1915,887,727
20 Mar 2025154.38-0.08-0.05%151.68155.575,478,581
19 Mar 2025154.460.950.62%152.79157.0754,423,988
18 Mar 2025153.51-1.95-1.25%151.81154.944,281,107
17 Mar 2025155.46-0.20-0.13%152.84157.214,763,355
14 Mar 2025155.665.713.81%152.13156.50075,136,544
13 Mar 2025149.950.890.60%148.61153.0155,707,300
12 Mar 2025149.062.071.41%148.44151.728,479,557
11 Mar 2025146.99-3.00-2.00%145.38150.51067,735,275
10 Mar 2025149.99-5.69-3.65%147.93154.457,968,691
07 Mar 2025155.684.142.73%150.19156.34745,536,454
06 Mar 2025151.54-3.78-2.43%149.605154.056,992,582
05 Mar 2025155.322.451.60%150.00155.875,852,219
04 Mar 2025152.870.740.49%149.55156.238,536,473
03 Mar 2025152.13-5.94-3.76%150.67160.329,257,397
28 Feb 2025158.071.430.91%153.9513160.059,404,772
27 Feb 2025156.64-11.87-7.04%156.375170.579,536,421
Download more Applied Materials Inc Historical Data

Applied Materials Inc (AMAT) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week152.225156.27147.26152.927,385,530-2.67-1.76%
1 Month170.00170.57145.38153.026,944,227-20.45-12.03%
3 Months164.47200.55145.38168.616,704,918-14.92-9.07%
6 Months211.02215.70145.38174.816,531,758-61.47-29.13%
1 Year208.04255.89145.38190.656,146,343-58.49-28.11%
3 Years135.09255.8971.12144.646,532,97914.4610.70%
5 Years47.70255.8941.58126.957,123,345101.85213.52%