AMAT: Applied Materials Inc.

As of Wednesday, November 11th, 2026

$ 395.08

+22.37 +6.00%

Open: 392.98
High: 404.71
Low: 381.75
Volume: 7,266,908
Previous Close on Tuesday, November 10th, 2026

$ 372.71

+2.71 +0.73%

Open: 364.79
High: 382.27
Low: 364.23
Volume: 5,711,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 392.98 404.71 381.75 395.08 7,266,908 +22.37 +6.00
2026-11-10 364.79 382.27 364.23 372.71 5,711,611 +2.71 +0.73
2026-11-09 343.10 375.53 342.98 370.00 10,886,053 +37.29 +11.21
2026-11-06 346.16 348.71 329.29 332.72 9,490,020 +13.47 +4.22
2026-11-05 347.60 350.00 316.95 319.25 16,981,040 -50.15 -13.58
2026-11-04 373.43 383.65 362.93 369.40 7,958,408 -12.52 -3.28
2026-11-03 386.90 390.00 378.72 381.92 5,435,601 +7.39 +1.97
2026-11-02 395.27 399.19 373.25 374.53 7,736,814 -15.56 -3.99
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 404.71
On 2026-11-11		 316.95
On 2026-11-05		 25.68 6.95 350.00
On 2026-11-05		 329.29
On 2026-11-06		 -5.92 357.95
10D 426.52
On 2026-10-29		 316.95
On 2026-11-05		 -20.92 -5.03 426.52
On 2026-10-29		 316.95
On 2026-11-05		 -25.69 372.74
20D 434.56
On 2026-10-15		 316.95
On 2026-11-05		 -51.55 -11.54 434.56
On 2026-10-15		 316.95
On 2026-11-05		 -27.06 387.30
WTD 404.71
On 2026-11-11		 342.98
On 2026-11-09		 62.37 18.74 375.53
On 2026-11-09		 375.53
On 2026-11-09		 0.00 379.26
MTD 404.71
On 2026-11-11		 316.95
On 2026-11-05		 4.99 1.28 399.19
On 2026-11-02		 316.95
On 2026-11-05		 -20.60 364.45
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

395.08 +22.37 +6.00 7,266,908