AMAT: Applied Materials Inc.

As of Friday, October 2nd, 2026

$ 540.04

+10.74 +2.03%

Open: 543.21
High: 547.25
Low: 535.10
Volume: 5,697,239
Previous Close on Thursday, October 1st, 2026

$ 529.30

+17.92 +3.50%

Open: 516.65
High: 533.88
Low: 515.51
Volume: 6,079,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 543.21 547.25 535.10 540.04 5,697,239 +10.74 +2.03
2026-10-01 516.65 533.88 515.51 529.30 6,079,837 +17.92 +3.50
2026-09-30 513.82 515.42 506.78 511.38 6,072,113 -0.63 -0.12
2026-09-29 504.71 513.28 499.17 512.01 7,128,291 +25.25 +5.19
2026-09-28 482.20 487.45 471.38 486.76 5,939,028 +1.76 +0.36
2026-09-25 478.89 487.68 476.36 485.00 4,762,669 +10.75 +2.27
2026-09-24 463.79 474.80 460.55 474.25 4,155,118 -0.13 -0.03
2026-09-23 471.23 474.90 461.00 474.38 4,555,115 +1.92 +0.41
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 547.25
On 2026-10-02		 471.38
On 2026-09-28		 55.04 11.35 487.45
On 2026-09-28		 487.45
On 2026-09-28		 0.00 515.90
10D 547.25
On 2026-10-02		 452.66
On 2026-09-21		 95.47 21.47 487.68
On 2026-09-25		 471.38
On 2026-09-28		 -3.34 494.98
20D 547.25
On 2026-10-02		 411.51
On 2026-09-16		 104.13 23.89 474.04
On 2026-09-09		 411.51
On 2026-09-16		 -13.19 468.97
WTD 547.25
On 2026-10-02		 471.38
On 2026-09-28		 55.04 11.35 487.45
On 2026-09-28		 487.45
On 2026-09-28		 0.00 515.90
MTD 547.25
On 2026-10-02		 515.51
On 2026-10-01		 28.66 5.60 533.88
On 2026-10-01		 533.88
On 2026-10-01		 0.00 534.67
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

540.04 +10.74 +2.03 5,697,239