AMAT: Applied Materials Inc.

As of Thursday, January 15th, 2026

$ 319.08

+17.19 +5.69%

Open: 328.08
High: 331.00
Low: 318.83
Volume: 11,210,278
Previous Close on Wednesday, January 14th, 2026

$ 301.89

-2.98 -0.98%

Open: 301.47
High: 301.94
Low: 297.00
Volume: 6,542,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-15 328.08 331.00 318.83 319.08 11,209,970 +17.19 +5.69
2026-01-14 301.47 301.94 297.00 301.89 6,542,819 -2.98 -0.98
2026-01-13 307.06 310.64 302.59 304.87 6,612,756 -2.37 -0.77
2026-01-12 301.72 309.50 300.59 307.24 6,605,882 +6.06 +2.01
2026-01-09 288.40 302.78 286.50 301.18 9,363,570 +19.54 +6.94
2026-01-08 290.70 291.92 279.45 281.64 5,273,115 -10.56 -3.61
2026-01-07 292.00 295.25 290.00 292.20 6,072,241 -3.81 -1.29
2026-01-06 285.43 298.22 285.43 296.01 7,232,142 +11.69 +4.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 331.00
On 2026-01-15		 286.50
On 2026-01-09		 37.44 13.29 310.64
On 2026-01-13		 297.00
On 2026-01-14		 -4.39 306.85
10D 331.00
On 2026-01-15		 265.10
On 2026-01-02		 62.09 24.16 298.22
On 2026-01-06		 279.45
On 2026-01-08		 -6.29 295.73
20D 331.00
On 2026-01-15		 246.92
On 2025-12-17		 60.24 23.27 298.22
On 2026-01-06		 279.45
On 2026-01-08		 -6.29 276.87
WTD 331.00
On 2026-01-15		 297.00
On 2026-01-14		 17.90 5.94 310.64
On 2026-01-13		 297.00
On 2026-01-14		 -4.39 308.27
MTD 331.00
On 2026-01-15		 265.10
On 2026-01-02		 62.09 24.16 298.22
On 2026-01-06		 279.45
On 2026-01-08		 -6.29 295.73
As of Thursday, January 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.94 +1.06 +0.33 3,925,425
KO

The Coca-Cola Company

70.48 -0.96 -1.34 15,271,307
PFE

Pfizer Inc.

25.89 +0.31 +1.21 54,939,339
VZ

Verizon Communications Inc.

39.36 -0.47 -1.18 26,048,351
VIX

CBOE Volatility Index

15.84 -0.91 -5.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.44 +292.81 +0.60 540,335,517
DJTA

Dow Jones Transportation Average

18,384.87 +325.99 +1.81 142,750,297
SPX

S&P 500 Index

6,944.47 +17.87 +0.26
OEX

S&P 100 Index

3,438.05 +3.04 +0.09
NDX

NASDAQ 100 Index

25,547.08 +81.13 +0.32
NYA

NYSE Composite Index

22,808.81 +87.59 +0.39
XAX

NYSE AMEX Composite Index

7,516.25 -107.15 -1.41
RUI

RUSSELL 1000 Index

3,794.24 +10.57 +0.28
RUT

Russell 2000 Index

2,674.56 +22.92 +0.86
RUA

Russell 3000 Index

3,957.01 +12.09 +0.31
VIX

CBOE Volatility Index

15.84 -0.91 -5.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.71 -0.21 -0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 -0.25 -1.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.90 -0.47 -2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,892.54 +45.00 +0.38
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

319.08 +17.19 +5.69 11,210,278