AMAT: Applied Materials Inc.

As of Friday, October 23rd, 2026

$ 378.20

+1.36 +0.36%

Open: 375.66
High: 384.33
Low: 372.80
Volume: 6,924,870
Previous Close on Thursday, October 22nd, 2026

$ 376.84

-21.16 -5.32%

Open: 383.32
High: 389.82
Low: 375.16
Volume: 12,946,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 375.66 384.33 372.80 378.25 6,924,431 +1.41 +0.37
2026-10-22 383.32 389.82 375.16 376.84 12,946,761 -21.16 -5.32
2026-10-21 410.64 414.00 406.19 398.00 6,299,392 -6.58 -1.63
2026-10-20 405.56 412.46 399.03 404.58 6,801,736 -9.17 -2.22
2026-10-19 425.60 427.66 412.69 413.75 6,763,279 +4.46 +1.09
2026-10-16 420.26 426.81 407.26 409.29 8,509,446 -20.72 -4.82
2026-10-15 431.72 434.56 418.24 430.01 12,162,202 -16.62 -3.72
2026-10-14 454.14 459.48 445.54 446.63 8,493,698 -17.61 -3.79
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 427.66
On 2026-10-19		 372.80
On 2026-10-23		 -31.04 -7.58 427.66
On 2026-10-19		 372.80
On 2026-10-23		 -12.83 394.28
10D 501.46
On 2026-10-12		 372.80
On 2026-10-23		 -128.78 -25.40 501.46
On 2026-10-12		 372.80
On 2026-10-23		 -25.66 421.91
20D 547.25
On 2026-10-02		 372.80
On 2026-10-23		 -106.75 -22.01 547.25
On 2026-10-02		 372.80
On 2026-10-23		 -31.88 470.42
WTD 427.66
On 2026-10-19		 372.80
On 2026-10-23		 -31.04 -7.58 427.66
On 2026-10-19		 372.80
On 2026-10-23		 -12.83 394.28
MTD 547.25
On 2026-10-02		 372.80
On 2026-10-23		 -133.13 -26.03 547.25
On 2026-10-02		 372.80
On 2026-10-23		 -31.88 464.60
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

7.82 +0.09 +1.16 860,271
M

Macy's, Inc.

24.10 -0.07 -0.29 4,306,499
AMAT

Applied Materials Inc.

378.20 +1.36 +0.36 6,924,870