AMAT: Applied Materials Inc.

As of Friday, December 5th, 2025

$ 268.00

-1.44 -0.53%

Open: 269.79
High: 273.59
Low: 267.36
Volume: 5,345,957
Previous Close on Thursday, December 4th, 2025

$ 269.44

+0.81 +0.30%

Open: 268.34
High: 272.76
Low: 266.00
Volume: 6,113,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 269.79 273.59 267.36 268.00 5,345,957 -1.44 -0.53
2025-12-04 268.34 272.76 266.00 269.44 6,113,524 +0.81 +0.30
2025-12-03 265.30 269.15 259.71 268.63 7,880,634 +3.30 +1.24
2025-12-02 255.63 267.05 255.63 265.33 9,137,893 +10.58 +4.15
2025-12-01 250.23 255.79 248.53 254.75 6,193,869 +2.50 +0.99
2025-11-28 250.80 252.48 247.85 252.25 2,842,582 +2.38 +0.95
2025-11-26 242.83 252.66 242.83 249.87 8,766,516 +7.41 +3.06
2025-11-25 237.55 244.62 233.14 242.46 7,937,494 +11.55 +5.00
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 273.59
On 2025-12-05		 248.53
On 2025-12-01		 15.75 6.24 255.79
On 2025-12-01		 255.79
On 2025-12-01		 0.00 265.23
10D 273.59
On 2025-12-05		 215.50
On 2025-11-21		 47.77 21.69 252.66
On 2025-11-26		 247.85
On 2025-11-28		 -1.90 252.56
20D 273.59
On 2025-12-05		 203.40
On 2025-11-14		 34.47 14.76 236.54
On 2025-11-10		 203.40
On 2025-11-14		 -14.01 240.43
WTD 273.59
On 2025-12-05		 248.53
On 2025-12-01		 15.75 6.24 255.79
On 2025-12-01		 255.79
On 2025-12-01		 0.00 265.23
MTD 273.59
On 2025-12-05		 248.53
On 2025-12-01		 15.75 6.24 255.79
On 2025-12-01		 255.79
On 2025-12-01		 0.00 265.23
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MKC

McCormick & Company Inc.

63.30 -0.14 -0.22 2,387,010
MNST

Monster Beverage Corp.

73.74 +0.48 +0.66 3,495,483
PEP

Pepsico Inc.

145.02 -1.89 -1.29 5,940,848
NVR

NVR Inc.

7,538.08 +18.41 +0.24 16,516
AMAT

Applied Materials Inc.

268.00 -1.44 -0.53 5,345,957