AMAT: Applied Materials Inc.

As of Friday, November 7th, 2025

$ 233.53

-- 0 0%

Open: 233.53
High: 233.53
Low: 233.53
Volume: N/A
Previous Close on Thursday, November 6th, 2025

$ 233.53

-7.36 -3.06%

Open: 240.77
High: 240.77
Low: 232.93
Volume: 9,161,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 240.77 240.77 232.93 233.53 9,161,211 -7.36 -3.06
2025-11-05 230.19 241.91 230.10 240.89 7,228,130 +10.70 +4.65
2025-11-04 231.42 236.97 229.77 230.19 6,868,920 -7.52 -3.16
2025-11-03 235.67 239.79 234.00 237.71 6,129,470 +4.61 +1.98
2025-10-31 233.74 237.91 230.45 233.10 6,460,351 +0.55 +0.24
2025-10-30 237.78 242.50 232.08 232.55 7,181,009 -3.20 -1.36
2025-10-29 232.90 237.39 232.00 235.75 7,757,955 +8.11 +3.56
2025-10-28 229.68 231.02 227.08 227.64 6,115,866 -3.69 -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 241.91
On 2025-11-05		 229.77
On 2025-11-04		 0.98 0.42 239.79
On 2025-11-03		 229.77
On 2025-11-04		 -4.18 235.08
10D 242.50
On 2025-10-30		 226.29
On 2025-10-24		 5.06 2.21 242.50
On 2025-10-30		 229.77
On 2025-11-04		 -5.25 233.14
20D 242.50
On 2025-10-30		 209.73
On 2025-10-10		 13.23 6.01 232.07
On 2025-10-16		 216.07
On 2025-10-22		 -6.90 228.13
WTD 241.91
On 2025-11-05		 229.77
On 2025-11-04		 0.43 0.18 239.79
On 2025-11-03		 229.77
On 2025-11-04		 -4.18 235.58
MTD 241.91
On 2025-11-05		 229.77
On 2025-11-04		 0.43 0.18 239.79
On 2025-11-03		 229.77
On 2025-11-04		 -4.18 235.58
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 0.00 0.00 69
KO

The Coca-Cola Company

69.06 0.00 0.00 2,946
PFE

Pfizer Inc.

24.42 -0.43 -1.73 65,589
VZ

Verizon Communications Inc.

39.82 0.00 0.00 2,015
VIX

CBOE Volatility Index

19.99 +0.39 +1.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 0.00 0.00
DJTA

Dow Jones Transportation Average

15,956.62 0.00 0.00
SPX

S&P 500 Index

6,720.32 -0.02 0.00
OEX

S&P 100 Index

3,381.00 -0.01 0.00
NDX

NASDAQ 100 Index

25,130.04 0.00 0.00
NYA

NYSE Composite Index

21,288.44 -0.10 0.00
XAX

NYSE AMEX Composite Index

6,894.06 +0.92 +0.01
RUI

RUSSELL 1000 Index

3,664.34 -0.01 0.00
RUT

Russell 2000 Index

2,418.82 0.00 0.00
RUA

Russell 3000 Index

3,810.34 -0.01 0.00
VIX

CBOE Volatility Index

19.99 +0.39 +1.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 -0.03 -0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 -0.05 -0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

233.53 0.00 0.00