Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	AMAT	196.08	200.6848	192.69	193.99	-4.66	5,814,381	67,137	195.20	196.00
2024-04-30	Q	AMAT	203.67	205.83	198.57	198.65	-6.61	3,897,031	47,249	196.26	196.95
2024-04-29	Q	AMAT	203.51	205.29	201.7779	205.26	1.88	2,788,686	46,358	201.23	205.95
2024-04-26	Q	AMAT	197.03	203.99	197.03	203.38	5.88	3,933,254	54,905	203.38	222.00
2024-04-25	Q	AMAT	196.28	198.4519	193.60	197.50	1.44	4,237,525	50,819	197.28	199.40
2024-04-24	Q	AMAT	197.99	199.36	192.72	196.06	2.82	4,607,697	55,466	192.55	206.57
2024-04-23	Q	AMAT	190.25	194.50	189.97	193.24	3.78	4,423,622	49,663	194.37	195.50
2024-04-22	Q	AMAT	191.55	191.78	186.855	189.46	-0.31	7,149,150	72,679	188.22	190.50
2024-04-19	Q	AMAT	194.26	194.69	188.16	189.77	-4.55	6,494,914	70,131	189.00	189.99
2024-04-18	Q	AMAT	197.47	198.415	193.52	194.32	-5.57	6,218,952	76,137	193.39	194.00
2024-04-17	Q	AMAT	206.09	207.00	198.10	199.89	-9.59	6,350,248	75,899	199.80	200.96
2024-04-16	Q	AMAT	206.34	210.42	205.75	209.48	3.80	3,748,710	55,757	209.00	213.99
2024-04-15	Q	AMAT	211.90	214.45	204.271	205.68	-2.18	4,492,317	52,212	204.05	207.17
2024-04-12	Q	AMAT	208.00	209.95	206.91	207.86	-5.12	5,853,326	64,644	206.76	209.00
2024-04-11	Q	AMAT	209.46	213.33	208.36	212.98	3.73	4,291,152	51,598	212.00	213.50
2024-04-10	Q	AMAT	208.89	211.66	208.12	209.25	-1.16	4,645,338	53,489	208.32	209.48
2024-04-09	Q	AMAT	211.35	212.0999	207.63	210.41	1.37	3,659,421	46,884	210.54	216.12
2024-04-08	Q	AMAT	212.86	213.00	208.13	209.04	1.19	4,435,157	50,766	209.00	209.49
2024-04-05	Q	AMAT	204.90	209.53	204.90	207.85	4.46	3,330,347	41,076	207.85	213.00
2024-04-04	Q	AMAT	211.61	213.04	201.67	203.39	-3.99	6,242,082	52,045	203.00	204.85
2024-04-03	Q	AMAT	203.60	209.1522	203.50	207.38	1.27	3,375,402	41,196	208.00	210.48
2024-04-02	Q	AMAT	206.58	206.58	203.40	206.11	-2.58	4,311,243	43,834	205.29	205.90
2024-04-01	Q	AMAT	206.93	211.77	205.96	208.69	2.46	3,189,158	41,567	208.00	210.50
2024-03-29	Q	AMAT	207.56	207.65	202.71	206.23	-1.77	0	0	205.31	206.70
2024-03-28	Q	AMAT	207.56	207.65	202.71	206.23	-1.77	5,749,453	60,275	205.31	206.70
2024-03-27	Q	AMAT	208.04	208.4857	203.90	208.00	1.33	3,123,164	39,534	207.00	208.78
2024-03-26	Q	AMAT	209.79	211.21	206.57	206.67	-1.79	3,607,285	38,815	206.01	206.90
2024-03-25	Q	AMAT	207.63	211.31	207.35	208.46	-1.79	3,137,549	37,256	208.60	227.83
2024-03-22	Q	AMAT	208.508	211.72	208.43	210.25	-0.55	3,829,315	35,256	210.00	214.99
2024-03-21	Q	AMAT	213.37	214.91	210.3562	210.80	5.74	6,145,084	59,605	210.50	211.57
2024-03-20	Q	AMAT	201.00	205.92	198.7959	205.06	3.72	4,276,379	46,471	209.00	210.00
2024-03-19	Q	AMAT	199.18	201.55	197.30	201.34	0.61	4,623,823	45,427	200.20	202.33
2024-03-18	Q	AMAT	201.68	203.17	199.63	200.73	2.08	5,062,185	37,979	199.02	202.00
2024-03-15	Q	AMAT	199.44	201.2799	197.0001	198.65	-2.10	9,935,860	52,725	198.66	201.79
2024-03-14	Q	AMAT	201.93	202.40	199.05	200.75	0.19	4,934,716	50,792	200.21	201.50
2024-03-13	Q	AMAT	202.97	203.8799	199.94	200.56	-4.38	5,050,037	54,211	200.58	200.98
2024-03-12	Q	AMAT	203.88	205.01	199.34	204.94	3.57	7,208,801	75,246	204.94	206.00
2024-03-11	Q	AMAT	203.28	203.28	197.61	201.37	-4.19	6,566,231	76,846	201.37	202.95
2024-03-08	Q	AMAT	212.48	213.5954	205.39	205.56	-7.05	6,939,944	77,990	204.57	205.55
2024-03-07	Q	AMAT	213.23	214.255	211.51	212.61	0.44	6,362,622	70,847	211.01	214.30
2024-03-06	Q	AMAT	209.95	213.5101	209.13	212.17	4.78	5,641,965	61,733	210.40	211.88
2024-03-05	Q	AMAT	207.75	210.76	204.78	207.39	-2.10	6,099,902	65,483	206.25	207.85
2024-03-04	Q	AMAT	212.00	213.37	209.035	209.49	-0.76	7,089,363	70,295	208.51	210.24
2024-03-01	Q	AMAT	203.76	211.38	203.555	210.25	8.63	7,647,263	72,006	204.00	211.11
2024-02-29	Q	AMAT	199.91	202.00	197.26	201.62	4.08	9,448,536	60,257	201.00	203.00
2024-02-28	Q	AMAT	198.49	199.18	196.49	197.54	-5.32	6,205,893	68,189	196.58	197.50
2024-02-27	Q	AMAT	203.73	204.44	201.22	202.86	-0.69	5,164,871	58,379	198.69	200.50
2024-02-26	Q	AMAT	199.80	203.99	199.13	203.55	6.39	6,466,288	72,032	197.50	203.49
2024-02-23	Q	AMAT	199.32	201.34	196.61	197.16	-2.57	5,107,454	57,544	196.50	197.90
2024-02-22	Q	AMAT	198.28	201.55	196.67	199.73	9.40	10,225,117	93,667	199.20	199.64
2024-02-21	Q	AMAT	187.92	190.37	185.89	190.33	1.51	6,989,785	63,846	195.00	214.40
2024-02-20	Q	AMAT	195.585	195.86	186.12	189.14	-10.43	11,215,341	109,466	188.83	190.00
2024-02-19	Q	AMAT	202.02	206.77	197.30	199.57	11.91	0	0	199.02	203.09
2024-02-16	Q	AMAT	202.02	206.77	197.30	199.57	11.91	15,556,682	141,031	199.02	203.09
2024-02-15	Q	AMAT	189.00	189.47	186.38	187.66	1.47	8,592,198	83,098	209.64	245.00
2024-02-14	Q	AMAT	182.64	186.98	182.64	186.19	5.88	8,435,558	79,663	185.57	186.61
2024-02-13	Q	AMAT	178.60	182.1864	176.94	180.31	-5.23	9,691,444	95,513	180.55	181.32
2024-02-12	Q	AMAT	185.27	188.21	184.64	185.54	-0.30	7,079,825	80,895	185.54	186.09
2024-02-09	Q	AMAT	179.04	186.15	178.61	185.84	11.95	9,536,488	101,148	182.26	187.08
2024-02-08	Q	AMAT	169.99	175.00	169.38	173.89	2.99	7,326,764	62,546	173.89	174.40
2024-02-07	Q	AMAT	170.49	172.91	168.8346	170.90	2.20	5,103,120	46,663	170.90	172.00
2024-02-06	Q	AMAT	170.99	172.71	167.5001	168.70	-2.39	4,550,109	52,173	167.72	168.95
2024-02-05	Q	AMAT	168.60	172.28	168.28	171.09	2.91	5,748,902	55,195	166.00	172.51
2024-02-02	Q	AMAT	165.92	169.175	165.46	168.18	1.21	4,740,850	47,329	167.00	182.49