AMAT: Applied Materials Inc.

As of Friday, May 30th, 2025

$ 159.48

-- 0 0%

Open: 159.48
High: 159.48
Low: 159.48
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 159.48

-2.11 -1.31%

Open: 165.46
High: 165.54
Low: 158.45
Volume: 6,841,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 165.46 165.54 158.45 159.48 6,841,341 -2.11 -1.31
2025-05-28 161.91 163.67 160.88 161.59 6,649,713 -0.24 -0.15
2025-05-27 160.63 162.48 159.17 161.83 8,458,355 +4.32 +2.74
2025-05-23 156.64 158.41 155.66 157.51 5,681,840 -3.01 -1.88
2025-05-22 160.69 163.30 160.28 160.52 6,353,749 -1.71 -1.05
2025-05-21 163.54 166.29 161.67 162.23 5,648,932 -3.50 -2.11
2025-05-20 165.05 165.94 164.23 165.73 5,360,429 -0.21 -0.13
2025-05-19 162.54 166.00 162.37 165.94 7,422,610 +0.37 +0.22
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 165.54
On 2025-05-29		 155.66
On 2025-05-23		 -2.75 -1.70 163.30
On 2025-05-22		 155.66
On 2025-05-23		 -4.68 160.19
10D 176.38
On 2025-05-15		 155.66
On 2025-05-23		 -14.66 -8.42 176.38
On 2025-05-15		 155.66
On 2025-05-23		 -11.75 163.52
20D 176.38
On 2025-05-15		 148.74
On 2025-05-01		 8.77 5.82 176.38
On 2025-05-15		 155.66
On 2025-05-23		 -11.75 161.47
WTD 165.54
On 2025-05-29		 158.45
On 2025-05-29		 1.97 1.25 162.48
On 2025-05-27		 162.48
On 2025-05-27		 0.00 160.97
MTD 176.38
On 2025-05-15		 148.74
On 2025-05-01		 8.77 5.82 176.38
On 2025-05-15		 155.66
On 2025-05-23		 -11.75 161.47
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.00 +0.84 +0.34 890,344
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,568,247
PFE

Pfizer Inc.

23.45 0.00 0.00 6,093,022
VZ

Verizon Communications Inc.

43.75 +0.42 +0.97 2,386,068
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,174.20 -41.53 -0.10 143,737,248
DJTA

Dow Jones Transportation Average

14,689.89 -55.49 -0.38 31,159,495
SPX

S&P 500 Index

5,898.45 -13.72 -0.23
OEX

S&P 100 Index

2,879.40 -6.20 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.66 -52.29 -0.24
NYA

NYSE Composite Index

19,717.18 -26.67 -0.14
XAX

NYSE AMEX Composite Index

5,193.40 -18.72 -0.36
RUI

RUSSELL 1000 Index

3,227.70 -7.87 -0.24
RUT

Russell 2000 Index

2,065.84 -8.94 -0.43
RUA

Russell 3000 Index

3,351.90 -8.44 -0.25
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.59 -15.46 -0.16
 
Recent
Ticker Last Chg %Chg Volume
FDMT

4D Molecular Therapeutics Inc.

3.71 0.00 0.00
AMAT

Applied Materials Inc.

159.48 0.00 0.00