Applied Materials Inc (AMAT)
210.35
-7.14
(-3.28%)
USD |
NASDAQ |
May 16, 16:00
210.85
+0.50
(+0.24%)
After-Hours: 20:00
Applied Materials Price: 210.35 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 15, 2024 | 212.50 | 217.61 | 210.85 | 217.49 | 5.484M |
| May 14, 2024 | 205.84 | 210.10 | 204.71 | 209.82 | 3.442M |
| May 13, 2024 | 208.40 | 208.47 | 205.44 | 206.63 | 3.527M |
| May 10, 2024 | 208.80 | 212.57 | 208.52 | 209.73 | 3.503M |
| May 09, 2024 | 207.36 | 208.25 | 205.72 | 206.33 | 2.758M |
| May 08, 2024 | 205.91 | 207.96 | 204.75 | 207.36 | 2.932M |
| May 07, 2024 | 209.24 | 209.47 | 207.22 | 207.32 | 3.201M |
| May 06, 2024 | 205.31 | 209.18 | 204.30 | 208.86 | 3.639M |
| May 03, 2024 | 202.00 | 205.27 | 199.95 | 204.09 | 3.819M |
| 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 |
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
217.49
Maximum
May 15 2024
107.68
Average
112.90
Median
Apr 14 2023
Price Benchmarks
| Advanced Micro Devices Inc | 162.76 |
| Intel Corp | 32.04 |
| Micron Technology Inc | 127.66 |
| NVIDIA Corp | 943.48 |
| KLA Corp | 749.48 |
Price Related Metrics
| PE Ratio | 24.75 |
| PS Ratio | 6.689 |
| PEG Ratio | 1.775 |
| Price to Book Value | 10.03 |
| Price to Free Cash Flow | 22.99 |
| Earnings Yield | 4.04% |
| Market Cap | 174.78B |
| PEGY Ratio | 1.703 |
| Operating PE Ratio | 23.16 |
| Normalized PE Ratio | 24.75 |