AMAT: Applied Materials Inc.

As of Tuesday, August 4th, 2026

$ 518.21

-- 0 0%

Open: 518.21
High: 518.21
Low: 518.21
Volume: N/A
Previous Close on Monday, August 3rd, 2026

$ 518.21

+10.54 +2.08%

Open: 498.86
High: 519.50
Low: 491.68
Volume: 5,874,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 498.86 519.50 491.68 518.21 5,874,314 +10.54 +2.08
2026-07-31 531.69 536.54 502.91 507.67 7,407,646 +5.90 +1.18
2026-07-30 482.48 508.54 476.12 501.77 12,138,950 +65.32 +14.97
2026-07-29 463.42 475.00 436.33 436.45 9,959,442 -40.01 -8.40
2026-07-28 490.92 495.00 467.01 476.46 9,785,627 -40.43 -7.82
2026-07-27 539.54 548.55 493.64 516.89 7,652,286 -19.36 -3.61
2026-07-24 556.21 562.80 530.01 536.25 6,262,153 -26.55 -4.72
2026-07-23 548.97 576.49 547.39 562.80 5,639,434 +8.88 +1.60
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 536.54
On 2026-07-31		 436.33
On 2026-07-29		 1.32 0.26 495.00
On 2026-07-28		 436.33
On 2026-07-29		 -11.85 488.11
10D 576.49
On 2026-07-23		 436.33
On 2026-07-29		 -7.49 -1.42 576.49
On 2026-07-23		 436.33
On 2026-07-29		 -24.31 517.50
20D 629.98
On 2026-07-09		 436.33
On 2026-07-29		 -74.58 -12.58 629.98
On 2026-07-09		 436.33
On 2026-07-29		 -30.74 542.90
WTD 519.50
On 2026-08-03		 491.68
On 2026-08-03		 10.54 2.08 -- -- -- 518.21
MTD 519.50
On 2026-08-03		 491.68
On 2026-08-03		 10.54 2.08 -- -- -- 518.21
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 0.00 0.00 2,598
KO

The Coca-Cola Company

86.86 0.00 0.00 36,816
PFE

Pfizer Inc.

25.03 0.00 0.00 611,331
VZ

Verizon Communications Inc.

47.36 0.00 0.00 11,282
VIX

CBOE Volatility Index

15.64 -0.21 -1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 0.00 0.00
DJTA

Dow Jones Transportation Average

21,231.19 0.00 0.00
SPX

S&P 500 Index

7,600.50 0.00 0.00
OEX

S&P 100 Index

3,751.99 0.00 0.00
NDX

NASDAQ 100 Index

28,776.80 0.00 0.00
NYA

NYSE Composite Index

24,255.53 0.00 0.00
XAX

NYSE AMEX Composite Index

8,359.73 0.00 0.00
RUI

RUSSELL 1000 Index

4,138.42 0.00 0.00
RUT

Russell 2000 Index

2,981.91 0.00 0.00
RUA

Russell 3000 Index

4,321.32 0.00 0.00
VIX

CBOE Volatility Index

15.64 -0.21 -1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.20 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

262.36 0.00 0.00
AMAT

Applied Materials Inc.

518.21 0.00 0.00