AMAT: Applied Materials Inc.

As of Wednesday, July 2nd, 2025

$ 190.01

+6.25 +3.40%

Open: 182.63
High: 190.91
Low: 181.63
Volume: 8,786,283
Previous Close on Tuesday, July 1st, 2025

$ 183.76

+0.69 +0.38%

Open: 182.44
High: 184.93
Low: 180.90
Volume: 6,569,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 182.63 190.91 181.63 190.01 8,786,283 +6.25 +3.40
2025-07-01 182.44 184.93 180.90 183.76 6,569,747 +0.69 +0.38
2025-06-30 183.80 184.77 182.53 183.07 4,060,844 -0.14 -0.08
2025-06-27 184.38 185.80 181.12 183.21 14,201,703 -0.31 -0.17
2025-06-26 183.19 184.50 182.06 183.52 5,190,816 +0.45 +0.25
2025-06-25 181.11 183.21 180.50 183.07 5,406,423 +2.89 +1.60
2025-06-24 175.07 180.52 175.00 180.18 7,216,695 +8.22 +4.78
2025-06-23 170.26 172.29 168.72 171.96 6,577,595 +2.50 +1.48
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 190.91
On 2025-07-02		 180.90
On 2025-07-01		 6.94 3.79 185.80
On 2025-06-27		 180.90
On 2025-07-01		 -2.64 184.71
10D 190.91
On 2025-07-02		 165.91
On 2025-06-20		 15.92 9.14 175.37
On 2025-06-20		 168.72
On 2025-06-23		 -3.79 180.11
20D 190.91
On 2025-07-02		 160.18
On 2025-06-04		 28.27 17.48 178.32
On 2025-06-17		 165.91
On 2025-06-20		 -6.96 175.33
WTD 190.91
On 2025-07-02		 180.90
On 2025-07-01		 6.80 3.71 184.77
On 2025-06-30		 184.77
On 2025-06-30		 0.00 185.61
MTD 190.91
On 2025-07-02		 180.90
On 2025-07-01		 6.94 3.79 184.93
On 2025-07-01		 184.93
On 2025-07-01		 0.00 186.89
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

190.01 +6.25 +3.40 8,786,283