AMAT: Applied Materials Inc.

As of Tuesday, March 11th, 2025

$ 146.99

-3.00 -2.00%

Open: 148.97
High: 150.51
Low: 145.37
Volume: 7,725,822
Previous Close on Monday, March 10th, 2025

$ 149.99

-5.69 -3.65%

Open: 152.42
High: 154.45
Low: 147.88
Volume: 7,989,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 148.97 150.51 145.37 146.99 7,725,620 -3.00 -2.00
2025-03-10 152.42 154.45 147.88 149.99 7,989,761 -5.69 -3.65
2025-03-07 151.46 156.35 150.19 155.68 5,502,463 +4.14 +2.73
2025-03-06 151.54 154.05 149.61 151.54 6,868,402 -3.78 -2.43
2025-03-05 153.14 155.87 150.00 155.32 5,784,837 +2.45 +1.60
2025-03-04 153.06 156.23 149.55 152.87 8,532,962 +0.74 +0.49
2025-03-03 159.73 160.32 150.67 152.13 9,150,500 -5.94 -3.76
2025-02-28 157.29 160.05 153.95 158.07 9,347,773 +1.43 +0.91
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 156.35
On 2025-03-07		 145.37
On 2025-03-11		 -5.88 -3.85 156.35
On 2025-03-07		 145.37
On 2025-03-11		 -7.02 151.90
10D 170.57
On 2025-02-27		 145.37
On 2025-03-11		 -18.55 -11.21 170.57
On 2025-02-27		 145.37
On 2025-03-11		 -14.77 154.77
20D 184.52
On 2025-02-13		 145.37
On 2025-03-11		 -36.67 -19.97 184.52
On 2025-02-13		 145.37
On 2025-03-11		 -21.22 164.67
WTD 154.45
On 2025-03-10		 145.37
On 2025-03-11		 -8.69 -5.58 154.45
On 2025-03-10		 145.37
On 2025-03-11		 -5.88 148.49
MTD 160.32
On 2025-03-03		 145.37
On 2025-03-11		 -11.08 -7.01 160.32
On 2025-03-03		 145.37
On 2025-03-11		 -9.33 152.07
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

146.99 -3.00 -2.00 7,725,822