AMAT: Applied Materials Inc.

As of Thursday, October 9th, 2025

$ 220.30

+2.79 +1.28%

Open: 217.00
High: 220.86
Low: 215.51
Volume: 6,681,740
Previous Close on Wednesday, October 8th, 2025

$ 217.51

+5.95 +2.81%

Open: 210.00
High: 218.65
Low: 209.00
Volume: 7,862,629

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-07 223.91 224.83 211.27 211.56 10,371,170 -12.35 -5.52
2025-10-06 222.34 226.49 220.77 223.91 7,783,883 +6.38 +2.93
2025-10-03 219.91 220.50 215.60 217.53 9,261,738 -6.06 -2.71
2025-10-02 225.00 226.41 218.73 223.59 10,884,971 +5.85 +2.69
2025-10-01 204.74 218.44 203.61 217.74 11,805,467 +13.01 +6.35
2025-09-30 204.36 210.27 202.87 204.73 12,161,308 -0.22 -0.11
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 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -3.29 -1.47 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -7.72 218.16
10D 226.49
On 2025-10-06		 197.39
On 2025-09-26		 20.70 10.37 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -7.72 214.57
20D 226.49
On 2025-10-06		 167.18
On 2025-09-12		 50.15 29.47 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -7.72 200.92
WTD 226.49
On 2025-10-06		 209.00
On 2025-10-08		 2.77 1.27 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -7.72 218.32
MTD 226.49
On 2025-10-06		 203.61
On 2025-10-01		 15.57 7.61 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -7.72 218.88
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

9.49 -0.79 -7.68 1,353,508
IBKR

Interactive Brokers Group Inc.

72.62 +0.57 +0.79 3,000,327
FBRT

Franklin BSP Realty Trust Inc.

10.57 -0.18 -1.67 520,672
LFUS

Littelfuse Inc.

255.78 -3.12 -1.21 96,084
AMAT

Applied Materials Inc.

220.30 +2.79 +1.28 6,681,740