AMAT: Applied Materials Inc.

As of Monday, August 24th, 2026

$ 492.32

-- 0 0%

Open: 492.32
High: 492.32
Low: 492.32
Volume: N/A
Previous Close on Friday, August 21st, 2026

$ 492.32

-3.89 -0.78%

Open: 503.00
High: 503.50
Low: 483.13
Volume: 5,488,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 503.00 503.50 483.13 492.32 5,488,242 -3.89 -0.78
2026-08-20 489.58 499.89 487.47 496.21 6,163,694 +0.04 +0.01
2026-08-19 508.41 513.48 488.55 496.17 6,537,665 -18.16 -3.53
2026-08-18 507.37 516.83 497.73 514.33 8,526,963 -20.98 -3.92
2026-08-17 518.00 539.81 515.12 535.31 8,419,584 +28.13 +5.55
2026-08-14 499.40 523.00 497.10 507.18 12,525,247 -27.36 -5.12
2026-08-13 548.81 563.76 531.79 534.54 10,381,525 -13.61 -2.48
2026-08-12 548.00 553.75 544.90 548.15 6,738,461 +22.54 +4.29
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 539.81
On 2026-08-17		 483.13
On 2026-08-21		 -14.86 -2.93 539.81
On 2026-08-17		 483.13
On 2026-08-21		 -10.50 506.87
10D 563.76
On 2026-08-13		 483.13
On 2026-08-21		 -46.82 -8.68 563.76
On 2026-08-13		 483.13
On 2026-08-21		 -14.30 517.19
20D 563.76
On 2026-08-13		 436.33
On 2026-07-29		 -43.93 -8.19 548.55
On 2026-07-27		 436.33
On 2026-07-29		 -20.46 513.84
WTD 539.81
On 2026-08-17		 483.13
On 2026-08-21		 -14.86 -2.93 539.81
On 2026-08-17		 483.13
On 2026-08-21		 -10.50 506.87
MTD 563.76
On 2026-08-13		 483.13
On 2026-08-21		 -15.35 -3.02 563.76
On 2026-08-13		 483.13
On 2026-08-21		 -14.30 522.51
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.22 -7.15 -2.05 1,524,894
KO

The Coca-Cola Company

91.66 +0.56 +0.61 8,090,002
PFE

Pfizer Inc.

28.04 -0.04 -0.12 13,619,625
VZ

Verizon Communications Inc.

50.15 +0.70 +1.41 11,717,976
VIX

CBOE Volatility Index

15.71 +0.55 +3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,430.95 +153.94 +0.29 246,281,664
DJTA

Dow Jones Transportation Average

21,379.77 -190.49 -0.88 27,659,205
SPX

S&P 500 Index

7,661.40 -12.97 -0.17
OEX

S&P 100 Index

3,775.79 -4.28 -0.11
NDX

NASDAQ 100 Index

29,109.23 -199.63 -0.68
NYA

NYSE Composite Index

24,711.50 -17.17 -0.07
XAX

NYSE AMEX Composite Index

9,139.18 -39.76 -0.43
RUI

RUSSELL 1000 Index

4,178.24 -8.19 -0.20
RUT

Russell 2000 Index

2,997.89 -19.98 -0.66
RUA

Russell 3000 Index

4,362.13 -9.41 -0.22
VIX

CBOE Volatility Index

15.71 +0.55 +3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.98 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 -0.04 -0.22
 
Recent
Ticker Last Chg %Chg Volume
PAAS

Pan American Silver Corp.

53.07 0.00 0.00
AMAT

Applied Materials Inc.

492.32 0.00 0.00