Applied Materials Inc (AMAT)
174.88
-0.87
(-0.50%)
USD |
NASDAQ |
Nov 22, 16:00
174.65
-0.23
(-0.13%)
After-Hours: 20:00
Applied Materials Price: 174.88 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 175.12 | 176.08 | 173.38 | 174.88 | 4.172M |
| Nov 21, 2024 | 171.22 | 177.07 | 171.05 | 175.75 | 8.917M |
| Nov 20, 2024 | 169.31 | 170.52 | 167.06 | 170.49 | 6.197M |
| Nov 19, 2024 | 168.34 | 169.96 | 167.49 | 169.31 | 8.651M |
| Nov 18, 2024 | 167.68 | 171.67 | 166.85 | 170.73 | 8.331M |
| Nov 15, 2024 | 168.34 | 174.07 | 167.33 | 168.88 | 16.29M |
| Nov 14, 2024 | 186.78 | 187.62 | 185.09 | 186.00 | 11.75M |
| Nov 13, 2024 | 184.07 | 185.48 | 182.52 | 182.79 | 8.635M |
| Nov 12, 2024 | 188.71 | 189.75 | 184.47 | 186.61 | 5.478M |
| Nov 11, 2024 | 192.31 | 193.20 | 186.46 | 188.56 | 5.475M |
| Nov 08, 2024 | 192.29 | 194.10 | 191.26 | 192.03 | 4.767M |
| Nov 07, 2024 | 190.96 | 194.33 | 190.96 | 194.09 | 5.275M |
| Nov 06, 2024 | 188.96 | 189.38 | 184.75 | 187.52 | 6.393M |
| Nov 05, 2024 | 183.30 | 186.75 | 183.10 | 186.48 | 4.053M |
| Nov 04, 2024 | 183.20 | 183.86 | 180.46 | 181.82 | 3.858M |
| Nov 01, 2024 | 181.83 | 185.47 | 181.22 | 183.38 | 6.319M |
| Oct 31, 2024 | 185.21 | 185.21 | 179.28 | 181.58 | 7.307M |
| Oct 30, 2024 | 187.00 | 188.19 | 184.70 | 185.30 | 5.851M |
| Oct 29, 2024 | 185.34 | 191.53 | 184.65 | 190.12 | 6.007M |
| Oct 28, 2024 | 186.52 | 187.64 | 184.41 | 185.34 | 4.101M |
| Oct 25, 2024 | 186.49 | 189.20 | 186.17 | 186.52 | 4.795M |
| Oct 24, 2024 | 186.88 | 187.80 | 183.23 | 183.75 | 6.122M |
| Oct 23, 2024 | 181.95 | 183.74 | 179.79 | 182.70 | 6.015M |
| Oct 22, 2024 | 184.60 | 185.28 | 182.57 | 183.00 | 6.754M |
| Oct 21, 2024 | 186.16 | 186.71 | 184.10 | 184.46 | 4.918M |
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
254.97
Maximum
Jul 10 2024
124.14
Average
124.82
Median
Price Benchmarks
| Advanced Micro Devices Inc | 138.35 |
| Intel Corp | 24.50 |
| Micron Technology Inc | 102.64 |
| NVIDIA Corp | 141.95 |
| KLA Corp | 639.55 |
Price Related Metrics
| PE Ratio | 20.31 |
| PS Ratio | 5.364 |
| PEG Ratio | 3.294 |
| Price to Book Value | 7.588 |
| Price to Free Cash Flow | 19.47 |
| Earnings Yield | 4.92% |
| Market Cap | 144.17B |
| PEGY Ratio | 2.887 |
| Operating PE Ratio | 18.53 |
| Normalized PE Ratio | 20.31 |