AMAT: Applied Materials Inc.

As of Monday, September 15th, 2025

$ 170.93

+3.13 +1.87%

Open: 169.11
High: 171.06
Low: 168.53
Volume: 5,593,123
Previous Close on Friday, September 12th, 2025

$ 167.80

-2.35 -1.38%

Open: 167.91
High: 169.67
Low: 167.18
Volume: 5,057,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 169.11 171.06 168.53 170.93 5,593,014 +3.13 +1.87
2025-09-12 167.91 169.67 167.18 167.80 5,057,811 -2.35 -1.38
2025-09-11 164.00 170.66 164.00 170.15 8,879,379 +6.73 +4.12
2025-09-10 164.30 165.40 162.55 163.42 5,667,119 -0.08 -0.05
2025-09-09 161.92 164.26 161.75 163.50 5,310,214 +1.45 +0.89
2025-09-08 163.81 164.65 161.85 162.05 7,928,785 -0.70 -0.43
2025-09-05 160.26 162.85 158.82 162.75 6,979,824 +4.51 +2.85
2025-09-04 155.94 159.67 155.40 158.24 6,108,221 +1.99 +1.27
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 171.06
On 2025-09-15		 161.75
On 2025-09-09		 8.88 5.48 170.66
On 2025-09-11		 167.18
On 2025-09-12		 -2.04 167.16
10D 171.06
On 2025-09-15		 154.47
On 2025-09-03		 10.17 6.33 158.30
On 2025-09-02		 154.47
On 2025-09-03		 -2.42 163.27
20D 171.06
On 2025-09-15		 154.47
On 2025-09-03		 9.18 5.67 166.16
On 2025-08-28		 154.47
On 2025-09-03		 -7.04 162.93
WTD 171.06
On 2025-09-15		 168.53
On 2025-09-15		 3.13 1.87 -- -- -- 170.93
MTD 171.06
On 2025-09-15		 154.47
On 2025-09-03		 10.17 6.33 158.30
On 2025-09-02		 154.47
On 2025-09-03		 -2.42 163.27
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

170.93 +3.13 +1.87 5,593,123