AMAT: Applied Materials Inc.

As of Friday, October 17th, 2025

$ 224.99

-2.73 -1.20%

Open: 226.47
High: 227.36
Low: 222.70
Volume: 5,270,907
Previous Close on Thursday, October 16th, 2025

$ 227.72

+0.14 +0.06%

Open: 230.60
High: 232.07
Low: 224.03
Volume: 7,689,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 226.47 227.36 222.70 224.99 5,270,906 -2.73 -1.20
2025-10-16 230.60 232.07 224.03 227.72 7,689,727 +0.14 +0.06
2025-10-15 223.96 228.10 220.52 227.58 8,008,051 +9.39 +4.30
2025-10-14 213.90 221.65 213.71 218.19 8,256,241 -1.29 -0.59
2025-10-13 220.35 221.13 217.03 219.48 7,653,510 +9.53 +4.54
2025-10-10 220.70 224.47 209.73 209.95 12,751,832 -10.35 -4.70
2025-10-09 217.00 220.86 215.51 220.30 6,681,740 +2.79 +1.28
2025-10-08 210.00 218.65 209.00 217.51 7,862,629 +5.95 +2.81
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 232.07
On 2025-10-16		 213.71
On 2025-10-14		 15.04 7.16 232.07
On 2025-10-16		 222.70
On 2025-10-17		 -4.04 223.59
10D 232.07
On 2025-10-16		 209.00
On 2025-10-08		 7.46 3.43 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -7.72 220.12
20D 232.07
On 2025-10-16		 192.43
On 2025-09-22		 34.89 18.35 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -7.72 213.80
WTD 232.07
On 2025-10-16		 213.71
On 2025-10-14		 15.04 7.16 232.07
On 2025-10-16		 222.70
On 2025-10-17		 -4.04 223.59
MTD 232.07
On 2025-10-16		 203.61
On 2025-10-01		 20.26 9.90 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -7.72 220.00
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,291
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,377
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,007,161
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,505,365
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

224.99 -2.73 -1.20 5,270,907