Applied Materials Inc (AMAT)
198.58
-6.68
(-3.25%)
USD |
NASDAQ |
Apr 30, 16:00
196.28
-2.30
(-1.16%)
After-Hours: 20:00
Applied Materials Price: 198.58 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 203.67 | 205.83 | 198.58 | 198.58 | 2.468M |
| 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 |
| 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 |
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
106.11
Average
111.68
Median
Apr 27 2023
Price Benchmarks
| Advanced Micro Devices Inc | 158.35 |
| Intel Corp | 30.47 |
| Micron Technology Inc | 112.96 |
| NVIDIA Corp | 863.49 |
| KLA Corp | 688.73 |
Price Related Metrics
| PE Ratio | 23.36 |
| PS Ratio | 6.315 |
| PEG Ratio | 1.676 |
| Price to Book Value | 9.467 |
| Price to Free Cash Flow | 21.70 |
| Earnings Yield | 4.28% |
| Market Cap | 165.00B |
| PEGY Ratio | 1.602 |
| Operating PE Ratio | 21.86 |
| Normalized PE Ratio | 23.36 |