Applied Materials Inc (AMAT)
193.99
+4.52
(+2.39%)
USD |
NASDAQ |
Apr 23, 14:36
Applied Materials Price: 193.99 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 191.55 | 191.78 | 186.86 | 189.46 | 5.460M |
| Apr 19, 2024 | 194.26 | 194.69 | 188.16 | 189.77 | 6.495M |
| Apr 18, 2024 | 197.47 | 198.42 | 193.52 | 194.32 | 6.219M |
| Apr 17, 2024 | 206.09 | 207.00 | 198.10 | 199.89 | 6.350M |
| Apr 16, 2024 | 206.34 | 210.42 | 205.75 | 209.48 | 3.749M |
| Apr 15, 2024 | 211.90 | 214.46 | 204.27 | 205.68 | 4.492M |
| Apr 12, 2024 | 208.00 | 209.95 | 206.91 | 207.86 | 5.855M |
| Apr 11, 2024 | 209.46 | 213.33 | 208.36 | 212.98 | 4.292M |
| Apr 10, 2024 | 208.89 | 211.66 | 208.12 | 209.25 | 4.645M |
| Apr 09, 2024 | 211.35 | 212.10 | 207.63 | 210.41 | 3.660M |
| Apr 08, 2024 | 212.86 | 213.00 | 208.13 | 209.04 | 4.436M |
| Apr 05, 2024 | 204.90 | 209.53 | 204.90 | 207.85 | 3.331M |
| Apr 04, 2024 | 211.61 | 213.04 | 201.67 | 203.39 | 6.243M |
| Apr 03, 2024 | 203.60 | 209.15 | 203.50 | 207.38 | 3.376M |
| Apr 02, 2024 | 206.58 | 206.58 | 203.40 | 206.11 | 4.311M |
| Apr 01, 2024 | 206.93 | 211.77 | 205.96 | 208.69 | 3.190M |
| Mar 28, 2024 | 207.56 | 207.65 | 202.71 | 206.23 | 5.750M |
| Mar 27, 2024 | 208.04 | 208.49 | 203.90 | 208.00 | 3.124M |
| Mar 26, 2024 | 209.79 | 211.21 | 206.57 | 206.67 | 3.607M |
| Mar 25, 2024 | 207.63 | 211.31 | 207.35 | 208.46 | 3.138M |
| Mar 22, 2024 | 208.51 | 211.72 | 208.43 | 210.25 | 3.829M |
| Mar 21, 2024 | 213.37 | 214.91 | 210.36 | 210.80 | 6.145M |
| Mar 20, 2024 | 201.00 | 205.92 | 198.80 | 205.06 | 4.278M |
| Mar 19, 2024 | 199.18 | 201.55 | 197.30 | 201.34 | 4.625M |
| Mar 18, 2024 | 201.68 | 203.17 | 199.63 | 200.73 | 5.062M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.99
Minimum
Mar 20 2020
212.98
Maximum
Apr 11 2024
105.45
Average
111.16
Median
Price Benchmarks
| Advanced Micro Devices Inc | 153.39 |
| Intel Corp | 34.42 |
| KLA Corp | 651.95 |
| Micron Technology Inc | 112.32 |
| NVIDIA Corp | 824.88 |
Price Related Metrics
| PE Ratio | 22.82 |
| PS Ratio | 6.169 |
| PEG Ratio | 1.637 |
| Price to Book Value | 9.248 |
| Price to Free Cash Flow | 21.20 |
| Earnings Yield | 4.38% |
| Market Cap | 161.19B |
| PEGY Ratio | 1.561 |
| Operating PE Ratio | 21.36 |
| Normalized PE Ratio | 22.82 |