AMAT: Applied Materials Inc.

As of Friday, August 8th, 2025

$ 184.87

+1.72 +0.94%

Open: 183.15
High: 185.38
Low: 182.62
Volume: 4,332,214
Previous Close on Thursday, August 7th, 2025

$ 183.15

+5.01 +2.81%

Open: 184.35
High: 186.80
Low: 181.86
Volume: 6,612,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 183.15 185.38 182.62 184.87 4,332,214 +1.72 +0.94
2025-08-07 184.35 186.80 181.86 183.15 6,612,623 +5.01 +2.81
2025-08-06 178.88 179.24 175.48 178.14 5,627,541 -1.01 -0.56
2025-08-05 182.67 183.26 177.40 179.15 5,150,250 -3.67 -2.01
2025-08-04 182.00 183.00 180.50 182.82 4,084,899 +2.83 +1.57
2025-08-01 176.60 181.63 176.25 179.99 8,391,431 -0.07 -0.04
2025-07-31 177.88 181.47 174.51 180.06 11,367,482 -9.33 -4.93
2025-07-30 189.73 190.87 187.74 189.39 3,902,297 +0.98 +0.52
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 186.80
On 2025-08-07		 175.48
On 2025-08-06		 4.88 2.71 183.26
On 2025-08-05		 175.48
On 2025-08-06		 -4.25 181.63
10D 192.45
On 2025-07-29		 174.51
On 2025-07-31		 -0.82 -0.44 192.45
On 2025-07-29		 174.51
On 2025-07-31		 -9.32 183.63
20D 201.11
On 2025-07-15		 174.51
On 2025-07-31		 -13.06 -6.60 201.11
On 2025-07-15		 174.51
On 2025-07-31		 -13.23 187.55
WTD 186.80
On 2025-08-07		 175.48
On 2025-08-06		 4.88 2.71 183.26
On 2025-08-05		 175.48
On 2025-08-06		 -4.25 181.63
MTD 186.80
On 2025-08-07		 175.48
On 2025-08-06		 4.81 2.67 183.26
On 2025-08-05		 175.48
On 2025-08-06		 -4.25 181.35
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FDMT

4D Molecular Therapeutics Inc.

5.63 -0.15 -2.60 551,686
XRAY

Dentsply Sirona Inc.

12.96 -0.27 -2.04 7,388,427
ALK

Alaska Air Group Inc.

52.28 -0.97 -1.82 1,876,392
NCLH

Norwegian Cruise Line Holdings Ltd.

24.00 -0.47 -1.92 12,263,849
AMAT

Applied Materials Inc.

184.87 +1.72 +0.94 4,332,214