AMAT: Applied Materials Inc.

As of Thursday, February 5th, 2026

$ 303.99

+6.39 +2.15%

Open: 300.07
High: 304.35
Low: 292.32
Volume: 8,440,827
Previous Close on Wednesday, February 4th, 2026

$ 297.60

-21.07 -6.61%

Open: 323.99
High: 323.99
Low: 287.49
Volume: 14,570,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 300.07 304.35 292.32 303.99 8,439,577 +6.39 +2.15
2026-02-04 323.99 323.99 287.49 297.60 14,570,504 -21.07 -6.61
2026-02-03 336.94 338.44 311.95 318.67 10,519,110 -9.73 -2.96
2026-02-02 320.60 330.44 319.85 328.40 7,228,672 +6.08 +1.89
2026-01-30 332.93 340.95 321.54 322.32 9,805,687 -19.02 -5.57
2026-01-29 340.74 344.60 328.88 341.34 7,183,849 +4.59 +1.36
2026-01-28 341.93 344.04 332.96 336.75 8,411,932 +4.04 +1.21
2026-01-27 324.45 336.47 323.29 332.71 7,875,378 +13.25 +4.15
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 340.95
On 2026-01-30		 287.49
On 2026-02-04		 -37.35 -10.94 340.95
On 2026-01-30		 287.49
On 2026-02-04		 -15.68 314.20
10D 344.60
On 2026-01-29		 287.49
On 2026-02-04		 -14.80 -4.64 344.60
On 2026-01-29		 287.49
On 2026-02-04		 -16.57 322.36
20D 344.60
On 2026-01-29		 279.45
On 2026-01-08		 11.79 4.03 344.60
On 2026-01-29		 287.49
On 2026-02-04		 -16.57 316.44
WTD 338.44
On 2026-02-03		 287.49
On 2026-02-04		 -18.33 -5.69 338.44
On 2026-02-03		 287.49
On 2026-02-04		 -15.05 312.17
MTD 338.44
On 2026-02-03		 287.49
On 2026-02-04		 -18.33 -5.69 338.44
On 2026-02-03		 287.49
On 2026-02-04		 -15.05 312.17
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

81.75 +0.31 +0.38 6,015,886
AMAT

Applied Materials Inc.

303.99 +6.39 +2.15 8,440,827