Applied Materials Stock Price History

AMAT Stock  USD 154.48  0.02  0.01%   
If you're considering investing in Applied Stock, it is important to understand the factors that can impact its price. As of today, the current price of Applied Materials stands at 154.48, as last reported on the 20th of March, with the highest price reaching 157.07 and the lowest price hitting 152.79 during the day. Applied Materials secures Sharpe Ratio (or Efficiency) of -0.0231, which signifies that the company had a -0.0231 % return per unit of risk over the last 3 months. Applied Materials exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Applied Materials' Standard Deviation of 2.56, mean deviation of 1.9, and Risk Adjusted Performance of (0.01) to double-check the risk estimate we provide.
  
Applied Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0231

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsAMAT

Estimated Market Risk

 2.56
  actual daily
22
78% of assets are more volatile

Expected Return

 -0.06
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Applied Materials is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Applied Materials by adding Applied Materials to a well-diversified portfolio.

Applied Materials Stock Price History Chart

There are several ways to analyze Applied Stock price data. The simplest method is using a basic Applied candlestick price chart, which shows Applied Materials price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 22, 2025195.06
Lowest PriceMarch 11, 2025146.99

Applied Materials March 20, 2025 Stock Price Synopsis

Various analyses of Applied Materials' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Applied Stock. It can be used to describe the percentage change in the price of Applied Materials from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Applied Stock.
Applied Materials Price Rate Of Daily Change 1.00 
Applied Materials Price Action Indicator(0.44)

Applied Materials March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Applied Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Applied Materials intraday prices and daily technical indicators to check the level of noise trading in Applied Stock and then apply it to test your longer-term investment strategies against Applied.

Applied Stock Price History Data

The price series of Applied Materials for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 48.07 with a coefficient of variation of 7.32. The prices are distributed with arithmetic mean of 169.74. The median price for the last 90 days is 171.26. The company had 2:1 stock split on 17th of April 2002. Applied Materials issued dividends on 2025-05-22.
OpenHighLowCloseVolume
03/20/2025
 154.46  157.07  152.79  154.47 
03/19/2025 153.18  157.07  152.79  154.46  4,424,022 
03/18/2025 154.32  154.94  151.81  153.51  4,281,115 
03/17/2025 152.95  157.21  152.84  155.46  4,763,550 
03/14/2025 152.13  156.50  152.13  155.66  5,136,933 
03/13/2025 148.89  153.06  148.37  149.95  5,700,797 
03/12/2025 151.72  151.72  148.44  149.06  8,480,561 
03/11/2025 148.97  150.51  145.37  146.99  7,734,950 
03/10/2025 152.42  154.45  147.88  149.99  8,002,110 
03/07/2025 151.46  156.35  150.19  155.68  5,536,473 
03/06/2025 151.54  154.05  149.60  151.54  6,966,037 
03/05/2025 153.14  155.87  150.00  155.32  5,858,182 
03/04/2025 153.06  156.23  149.55  152.87  8,533,224 
03/03/2025 159.73  160.32  150.67  152.13  9,257,431 
02/28/2025 157.29  160.05  153.95  158.07  9,404,770 
02/27/2025 170.25  170.57  156.38  156.64  9,540,819 
02/26/2025 167.38  170.25  166.42  168.51  5,046,077 
02/25/2025 168.12  169.68  164.45  165.54  8,567,259 
02/24/2025 173.77  175.23  168.34  168.57  7,124,359 
02/21/2025 176.13  176.25  170.60  171.98  7,364,613 
02/20/2025 175.14  178.37  174.50  176.01  6,687,143 
02/19/2025 171.91  174.50  170.74  173.66  5,797,047 
02/18/2025 171.40  173.36  168.71  171.60  10,704,880 
02/14/2025 174.44  175.60  168.22  168.81  12,452,810 
02/13/2025 179.90  184.09  179.21  183.85  10,302,000 
02/12/2025 179.01  181.11  177.88  180.47  6,640,831 
02/11/2025 181.38  183.16  180.67  182.78  3,913,262 
02/10/2025 182.44  183.61  181.00  183.24  5,744,135 
02/07/2025 182.72  183.12  178.32  179.59  4,991,954 
02/06/2025 179.20  182.66  178.15  182.38  4,479,079 
02/05/2025 176.32  180.59  174.88  180.25  3,959,496 
02/04/2025 175.07  178.89  175.05  178.15  4,687,114 
02/03/2025 174.92  179.84  173.84  178.39  5,321,278 
01/31/2025 182.17  186.01  179.65  179.94  5,902,833 
01/30/2025 178.98  182.85  177.05  181.30  6,013,770 
01/29/2025 179.59  179.80  173.38  174.88  5,679,925 
01/28/2025 173.35  174.43  169.61  172.45  7,360,510 
01/27/2025 179.14  179.15  170.03  174.17  12,150,240 
01/24/2025 190.45  190.84  185.18  186.32  6,088,398 
01/23/2025 189.69  190.76  187.36  190.26  6,307,345 
01/22/2025 196.37  200.09  194.88  195.06  7,288,595 
01/21/2025 194.29  194.77  190.38  192.43  7,959,064 
01/17/2025 192.56  192.72  188.36  191.61  8,115,101 
01/16/2025 185.37  191.27  182.59  186.05  10,825,450 
01/15/2025 176.34  179.10  175.48  177.97  5,908,559 
01/14/2025 171.47  173.30  169.92  173.25  3,842,111 
01/13/2025 168.71  171.22  167.34  170.47  5,465,785 
01/10/2025 174.32  174.32  169.12  171.26  6,325,342 
01/08/2025 177.34  177.76  174.44  176.58  4,581,723 
01/07/2025 179.66  181.42  175.99  177.41  7,332,112 
01/06/2025 174.57  179.96  174.46  177.07  8,475,462 
01/03/2025 165.00  170.03  164.39  169.67  5,721,416 
01/02/2025 164.09  166.33  162.46  163.49  4,169,023 
12/31/2024 164.05  164.80  161.60  162.26  3,565,535 
12/30/2024 163.62  164.59  161.60  163.26  4,763,085 
12/27/2024 165.77  166.82  164.25  166.45  3,599,555 
12/26/2024 166.97  168.46  166.37  167.17  2,796,316 
12/24/2024 167.05  168.33  166.52  167.98  2,595,759 
12/23/2024 164.39  167.30  163.79  167.08  5,040,203 
12/20/2024 159.61  164.35  158.59  163.21  15,336,720 
12/19/2024 162.41  164.86  160.66  161.07  9,252,641 

About Applied Materials Stock history

Applied Materials investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Applied is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Applied Materials will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Applied Materials stock prices may prove useful in developing a viable investing in Applied Materials
Applied Materials, Inc. engages in the provision of manufacturing equipment, services, and software to the semiconductor, display, and related industries. Applied Materials, Inc. was incorporated in 1967 and is headquartered in Santa Clara, California. Applied Materials operates under Semiconductor Equipment Materials classification in the United States and is traded on NASDAQ Exchange. It employs 33300 people.

Applied Materials Stock Technical Analysis

Applied Materials technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Applied Materials technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Applied Materials trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Crypto Correlations Now

   

Crypto Correlations

Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
All  Next Launch Module

Applied Materials Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Applied Materials' price direction in advance. Along with the technical and fundamental analysis of Applied Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Applied to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Applied Stock Analysis

When running Applied Materials' price analysis, check to measure Applied Materials' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Applied Materials is operating at the current time. Most of Applied Materials' value examination focuses on studying past and present price action to predict the probability of Applied Materials' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Applied Materials' price. Additionally, you may evaluate how the addition of Applied Materials to your portfolios can decrease your overall portfolio volatility.