AMAT: Applied Materials Inc.

As of Thursday, June 25th, 2026

$ 668.00

+79.04 +13.42%

Open: 637.74
High: 669.22
Low: 609.70
Volume: 16,501,499
Previous Close on Wednesday, June 24th, 2026

$ 588.97

+3.09 +0.53%

Open: 585.24
High: 594.27
Low: 569.49
Volume: 10,320,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 637.74 669.22 609.70 668.00 16,500,805 +79.04 +13.42
2026-06-24 585.24 594.27 569.49 588.97 10,320,566 +3.09 +0.53
2026-06-23 581.93 592.50 573.51 585.88 11,995,076 -54.30 -8.48
2026-06-22 627.78 641.18 620.69 640.18 10,425,989 +23.07 +3.74
2026-06-18 622.52 638.90 612.50 617.11 16,757,877 +24.19 +4.08
2026-06-17 592.02 623.35 590.83 592.92 10,965,008 +24.69 +4.35
2026-06-16 581.99 600.91 567.65 568.23 10,553,955 -17.55 -3.00
2026-06-15 589.98 599.62 580.51 585.78 11,589,568 +18.53 +3.27
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 669.22
On 2026-06-25		 569.49
On 2026-06-24		 75.08 12.66 641.18
On 2026-06-22		 569.49
On 2026-06-24		 -11.18 620.03
10D 669.22
On 2026-06-25		 519.90
On 2026-06-11		 170.99 34.40 641.18
On 2026-06-22		 569.49
On 2026-06-24		 -11.18 596.70
20D 669.22
On 2026-06-25		 438.22
On 2026-06-01		 219.75 49.02 641.18
On 2026-06-22		 569.49
On 2026-06-24		 -11.18 537.94
WTD 669.22
On 2026-06-25		 569.49
On 2026-06-24		 50.89 8.25 641.18
On 2026-06-22		 569.49
On 2026-06-24		 -11.18 620.76
MTD 669.22
On 2026-06-25		 438.22
On 2026-06-01		 217.94 48.42 641.18
On 2026-06-22		 569.49
On 2026-06-24		 -11.18 547.72
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
VIS

Vanguard Industrial ETF

358.22 +6.87 +1.96 123,314
ASB

Associated Banc-Corp

30.92 +0.48 +1.58 2,094,295
DAL

Delta Air Lines Inc.

92.11 +1.46 +1.61 11,818,923
MD

MEDNAX Inc.

24.11 -0.11 -0.45 702,601
AMAT

Applied Materials Inc.

668.00 +79.04 +13.42 16,501,499