AMAT: Applied Materials Inc.

As of Tuesday, April 7th, 2026

$ 354.31

+1.69 +0.48%

Open: 348.15
High: 356.00
Low: 345.50
Volume: 3,846,409
Previous Close on Monday, April 6th, 2026

$ 352.62

+4.15 +1.19%

Open: 351.02
High: 353.50
Low: 345.83
Volume: 2,497,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 348.15 356.00 345.50 354.31 3,846,409 +1.69 +0.48
2026-04-06 351.02 353.50 345.83 352.62 2,497,644 +4.15 +1.19
2026-04-02 338.00 354.31 337.25 348.47 4,252,632 -5.33 -1.51
2026-04-01 345.29 359.00 341.43 353.80 5,973,562 +12.01 +3.51
2026-03-31 328.83 342.06 325.46 341.79 8,234,388 +18.67 +5.78
2026-03-30 344.00 344.54 320.69 323.12 6,558,770 -14.05 -4.17
2026-03-27 337.63 345.69 334.34 337.17 5,984,129 -1.38 -0.41
2026-03-26 358.37 359.48 337.53 338.55 9,252,393 -30.79 -8.34
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 359.00
On 2026-04-01		 325.46
On 2026-03-31		 31.19 9.65 359.00
On 2026-04-01		 337.25
On 2026-04-02		 -6.06 350.20
10D 379.99
On 2026-03-24		 320.69
On 2026-03-30		 -7.48 -2.07 379.99
On 2026-03-24		 320.69
On 2026-03-30		 -15.61 349.32
20D 379.99
On 2026-03-24		 320.69
On 2026-03-30		 15.37 4.53 379.99
On 2026-03-24		 320.69
On 2026-03-30		 -15.61 349.67
WTD 356.00
On 2026-04-07		 345.50
On 2026-04-07		 5.84 1.68 353.50
On 2026-04-06		 353.50
On 2026-04-06		 0.00 353.47
MTD 359.00
On 2026-04-01		 337.25
On 2026-04-02		 12.52 3.66 359.00
On 2026-04-01		 337.25
On 2026-04-02		 -6.06 352.30
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
FNF

Fidelity National Financial Inc.

46.57 -0.01 -0.02 1,580,892
T

AT&T Inc.

28.04 -0.28 -0.99 26,848,992
USIO

Usio Inc.

1.18 0.00 0.00 22,907
AMAT

Applied Materials Inc.

354.31 +1.69 +0.48 3,846,409