Applied Materials Inc (AMAT)
204.09
+6.18
(+3.12%)
USD |
NASDAQ |
May 03, 16:00
204.07
-0.02
(-0.01%)
After-Hours: 20:00
Applied Materials Price: 204.09 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 202.00 | 205.27 | 199.95 | 204.09 | 3.687M |
May 02, 2024 | 196.26 | 198.48 | 193.28 | 197.91 | 3.523M |
May 01, 2024 | 196.08 | 200.68 | 192.69 | 193.99 | 5.815M |
Apr 30, 2024 | 203.67 | 205.83 | 198.57 | 198.65 | 3.898M |
Apr 29, 2024 | 203.51 | 205.29 | 201.78 | 205.26 | 2.789M |
Apr 26, 2024 | 197.03 | 203.99 | 197.03 | 203.38 | 3.933M |
Apr 25, 2024 | 196.28 | 198.45 | 193.60 | 197.50 | 4.238M |
Apr 24, 2024 | 197.99 | 199.36 | 192.72 | 196.06 | 4.609M |
Apr 23, 2024 | 190.25 | 194.50 | 189.97 | 193.24 | 4.426M |
Apr 22, 2024 | 191.55 | 191.78 | 186.86 | 189.46 | 7.150M |
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 |
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
106.48
Average
111.87
Median
Dec 13 2022
Price Benchmarks
Advanced Micro Devices Inc | 150.60 |
Intel Corp | 30.90 |
Micron Technology Inc | 114.70 |
NVIDIA Corp | 887.89 |
KLA Corp | 696.59 |
Price Related Metrics
PE Ratio | 24.01 |
PS Ratio | 6.490 |
PEG Ratio | 1.722 |
Price to Book Value | 9.730 |
Price to Free Cash Flow | 22.30 |
Earnings Yield | 4.16% |
Market Cap | 169.58B |
PEGY Ratio | 1.648 |
Operating PE Ratio | 22.47 |
Normalized PE Ratio | 24.01 |