AMAT: Applied Materials Inc.

As of Wednesday, April 16th, 2025

$ 138.19

-7.26 -4.99%

Open: 137.82
High: 141.08
Low: 134.35
Volume: 9,273,709
Previous Close on Tuesday, April 15th, 2025

$ 145.45

+0.92 +0.64%

Open: 144.97
High: 147.05
Low: 144.24
Volume: 5,240,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 137.82 141.08 134.35 138.19 9,273,623 -7.26 -4.99
2025-04-15 144.97 147.05 144.24 145.45 5,240,180 +0.92 +0.64
2025-04-14 146.88 147.70 142.14 144.53 6,826,382 -0.41 -0.28
2025-04-11 138.57 146.23 135.50 144.94 10,610,464 +6.70 +4.85
2025-04-10 142.23 143.81 133.49 138.24 16,026,626 -11.49 -7.67
2025-04-09 129.58 150.96 128.60 149.73 20,589,977 +20.77 +16.11
2025-04-08 138.41 140.70 127.50 128.96 16,279,219 -3.89 -2.93
2025-04-07 124.97 141.57 123.74 132.85 18,747,565 +5.90 +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 147.70
On 2025-04-14		 133.49
On 2025-04-10		 -11.54 -7.71 147.70
On 2025-04-14		 134.35
On 2025-04-16		 -9.04 142.27
10D 150.96
On 2025-04-09		 123.74
On 2025-04-07		 -9.56 -6.47 141.87
On 2025-04-03		 123.74
On 2025-04-07		 -12.78 138.54
20D 156.27
On 2025-03-24		 123.74
On 2025-04-07		 -16.27 -10.53 156.27
On 2025-03-24		 123.74
On 2025-04-07		 -20.82 144.12
WTD 147.70
On 2025-04-14		 134.35
On 2025-04-16		 -6.75 -4.66 147.70
On 2025-04-14		 134.35
On 2025-04-16		 -9.04 142.72
MTD 150.96
On 2025-04-09		 123.74
On 2025-04-07		 -6.93 -4.78 149.31
On 2025-04-02		 123.74
On 2025-04-07		 -17.13 139.90
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

8.10 -0.14 -1.70 6,385,916
CHTR

Charter Communications Inc.

332.50 -10.68 -3.11 1,000,415
VALE

Vale S.A.

9.00 -0.13 -1.42 25,821,162
JAZZ

Jazz Pharmaceuticals plc

101.55 -1.36 -1.32 805,183
AMAT

Applied Materials Inc.

138.19 -7.26 -4.99 9,273,709