AMAT: Applied Materials Inc.

As of Thursday, July 10th, 2025

$ 198.03

+2.64 +1.35%

Open: 198.00
High: 199.42
Low: 196.65
Volume: 5,161,962
Previous Close on Wednesday, July 9th, 2025

$ 195.39

+0.40 +0.21%

Open: 195.80
High: 197.96
Low: 194.24
Volume: 6,169,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 198.00 199.42 196.65 198.03 5,161,962 +2.64 +1.35
2025-07-09 195.80 197.96 194.24 195.39 6,169,783 +0.40 +0.21
2025-07-08 192.14 196.30 191.52 194.99 8,093,772 +4.21 +2.21
2025-07-07 189.04 191.65 188.61 190.78 6,572,449 -0.27 -0.14
2025-07-03 189.35 192.04 189.27 191.05 3,567,191 +1.04 +0.55
2025-07-02 182.63 190.91 181.63 190.01 8,786,283 +6.25 +3.40
2025-07-01 182.44 184.93 180.90 183.76 6,569,747 +0.69 +0.38
2025-06-30 183.80 184.77 182.53 183.07 4,060,844 -0.14 -0.08
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 199.42
On 2025-07-10		 188.61
On 2025-07-07		 8.02 4.22 192.04
On 2025-07-03		 188.61
On 2025-07-07		 -1.79 194.05
10D 199.42
On 2025-07-10		 180.90
On 2025-07-01		 14.96 8.17 185.80
On 2025-06-27		 180.90
On 2025-07-01		 -2.64 189.38
20D 199.42
On 2025-07-10		 165.91
On 2025-06-20		 24.26 13.96 178.32
On 2025-06-17		 165.91
On 2025-06-20		 -6.96 182.02
WTD 199.42
On 2025-07-10		 188.61
On 2025-07-07		 6.98 3.65 191.65
On 2025-07-07		 191.65
On 2025-07-07		 0.00 194.80
MTD 199.42
On 2025-07-10		 180.90
On 2025-07-01		 14.96 8.17 192.04
On 2025-07-03		 188.61
On 2025-07-07		 -1.79 192.00
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

198.03 +2.64 +1.35 5,161,962