AMAT: Applied Materials Inc.

As of Friday, November 14th, 2025

$ 226.01

+2.78 +1.25%

Open: 203.75
High: 226.16
Low: 203.40
Volume: 15,199,536
Previous Close on Thursday, November 13th, 2025

$ 223.23

-7.50 -3.25%

Open: 227.39
High: 229.00
Low: 219.63
Volume: 13,312,096

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 203.75 226.16 203.40 226.01 15,199,536 +2.78 +1.25
2025-11-13 227.39 229.00 219.63 223.23 13,312,096 -7.50 -3.25
2025-11-12 231.23 231.84 228.90 230.73 5,778,558 +2.06 +0.90
2025-11-11 232.57 233.25 227.00 228.67 6,221,678 -6.41 -2.73
2025-11-10 236.23 236.54 232.06 235.08 7,584,303 +5.01 +2.18
2025-11-07 232.27 232.52 223.38 230.07 6,887,929 -3.46 -1.48
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
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 236.54
On 2025-11-10		 203.40
On 2025-11-14		 -4.06 -1.76 236.54
On 2025-11-10		 203.40
On 2025-11-14		 -14.01 228.74
10D 241.91
On 2025-11-05		 203.40
On 2025-11-14		 -7.09 -3.04 241.91
On 2025-11-05		 203.40
On 2025-11-14		 -15.92 231.61
20D 242.50
On 2025-10-30		 203.40
On 2025-11-14		 1.02 0.45 242.50
On 2025-10-30		 203.40
On 2025-11-14		 -16.12 230.42
WTD 236.54
On 2025-11-10		 203.40
On 2025-11-14		 -4.06 -1.76 236.54
On 2025-11-10		 203.40
On 2025-11-14		 -14.01 228.74
MTD 241.91
On 2025-11-05		 203.40
On 2025-11-14		 -7.09 -3.04 241.91
On 2025-11-05		 203.40
On 2025-11-14		 -15.92 231.61
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

226.01 +2.78 +1.25 15,199,536