AMAT: Applied Materials Inc.

As of Wednesday, June 18th, 2025

$ 172.84

-1.25 -0.72%

Open: 175.26
High: 175.26
Low: 171.81
Volume: 4,927,969
Previous Close on Tuesday, June 17th, 2025

$ 174.09

-2.46 -1.39%

Open: 176.28
High: 178.32
Low: 174.06
Volume: 6,533,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 175.26 175.26 171.81 172.84 4,927,969 -1.25 -0.72
2025-06-17 176.28 178.32 174.06 174.09 6,533,479 -2.46 -1.39
2025-06-16 173.02 176.88 172.79 176.55 6,661,815 +5.96 +3.49
2025-06-13 171.06 173.58 170.39 170.59 5,292,086 -4.41 -2.52
2025-06-12 172.49 175.36 172.28 175.00 4,465,942 +2.21 +1.28
2025-06-11 174.24 175.79 170.33 172.79 6,003,949 -0.98 -0.56
2025-06-10 170.58 174.39 169.99 173.77 5,707,952 +3.98 +2.34
2025-06-09 167.81 171.82 167.81 169.79 6,268,724 +3.05 +1.83
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 178.32
On 2025-06-17		 170.39
On 2025-06-13		 0.05 0.03 178.32
On 2025-06-17		 171.81
On 2025-06-18		 -3.65 173.81
10D 178.32
On 2025-06-17		 161.10
On 2025-06-05		 10.91 6.74 178.32
On 2025-06-17		 171.81
On 2025-06-18		 -3.65 171.64
20D 178.32
On 2025-06-17		 153.47
On 2025-05-30		 7.11 4.29 166.29
On 2025-05-21		 153.47
On 2025-05-30		 -7.71 165.86
WTD 178.32
On 2025-06-17		 171.81
On 2025-06-18		 2.25 1.32 178.32
On 2025-06-17		 171.81
On 2025-06-18		 -3.65 174.49
MTD 178.32
On 2025-06-17		 155.43
On 2025-06-02		 16.09 10.26 178.32
On 2025-06-17		 171.81
On 2025-06-18		 -3.65 169.02
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

172.84 -1.25 -0.72 4,927,969