AMAT: Applied Materials Inc.

As of Friday, May 15th, 2026

$ 436.62

-3.94 -0.89%

Open: 428.42
High: 444.50
Low: 421.56
Volume: 12,501,591
Previous Close on Thursday, May 14th, 2026

$ 440.56

+3.95 +0.90%

Open: 443.34
High: 448.45
Low: 438.00
Volume: 11,679,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 428.42 444.50 421.56 436.62 12,501,085 -3.94 -0.89
2026-05-14 443.34 448.45 438.00 440.56 11,679,341 +3.95 +0.90
2026-05-13 435.91 440.50 422.30 436.61 6,962,707 +5.41 +1.25
2026-05-12 436.80 437.05 416.56 431.20 8,729,425 -12.42 -2.80
2026-05-11 439.25 448.45 437.27 443.62 7,892,935 +8.26 +1.90
2026-05-08 423.11 438.04 417.90 435.36 7,423,581 +24.84 +6.05
2026-05-07 426.36 427.70 406.01 410.52 6,892,757 -18.10 -4.22
2026-05-06 421.00 432.81 417.75 428.62 7,215,934 +17.80 +4.33
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 448.45
On 2026-05-11		 416.56
On 2026-05-12		 1.26 0.29 448.45
On 2026-05-11		 416.56
On 2026-05-12		 -7.11 437.72
10D 448.45
On 2026-05-11		 385.65
On 2026-05-04		 47.54 12.22 448.45
On 2026-05-11		 416.56
On 2026-05-12		 -7.11 426.53
20D 448.45
On 2026-05-11		 377.07
On 2026-04-29		 39.68 10.00 420.50
On 2026-04-24		 377.07
On 2026-04-29		 -10.33 411.38
WTD 448.45
On 2026-05-11		 416.56
On 2026-05-12		 1.26 0.29 448.45
On 2026-05-11		 416.56
On 2026-05-12		 -7.11 437.72
MTD 448.45
On 2026-05-11		 385.65
On 2026-05-04		 42.13 10.68 448.45
On 2026-05-11		 416.56
On 2026-05-12		 -7.11 423.13
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

436.62 -3.94 -0.89 12,501,591