AMAT: Applied Materials Inc.

As of Monday, April 27th, 2026

$ 404.86

-12.18 -2.92%

Open: 416.00
High: 417.00
Low: 398.00
Volume: 5,405,500
Previous Close on Friday, April 24th, 2026

$ 417.04

+13.13 +3.25%

Open: 412.50
High: 420.50
Low: 410.31
Volume: 6,121,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 416.00 417.00 398.00 404.86 5,405,500 -12.18 -2.92
2026-04-24 412.50 420.50 410.31 417.04 6,121,280 +13.13 +3.25
2026-04-23 406.17 413.82 397.14 403.91 4,397,644 +0.43 +0.11
2026-04-22 399.87 404.08 391.26 403.48 5,196,659 +9.15 +2.32
2026-04-21 393.00 397.51 391.06 394.33 5,278,247 +2.71 +0.69
2026-04-20 397.60 398.49 390.38 391.62 3,719,126 -5.32 -1.34
2026-04-17 397.75 400.50 390.41 396.94 5,981,672 +7.04 +1.81
2026-04-16 388.95 393.51 384.30 389.90 5,097,968 -4.36 -1.11
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 420.50
On 2026-04-24		 391.06
On 2026-04-21		 13.24 3.38 420.50
On 2026-04-24		 398.00
On 2026-04-27		 -5.35 404.72
10D 420.50
On 2026-04-24		 379.68
On 2026-04-15		 9.08 2.29 420.50
On 2026-04-24		 398.00
On 2026-04-27		 -5.35 399.20
20D 420.50
On 2026-04-24		 320.69
On 2026-03-30		 67.69 20.08 407.29
On 2026-04-10		 379.68
On 2026-04-15		 -6.78 382.24
WTD 417.00
On 2026-04-27		 398.00
On 2026-04-27		 -12.18 -2.92 -- -- -- 404.86
MTD 420.50
On 2026-04-24		 337.25
On 2026-04-02		 63.07 18.45 407.29
On 2026-04-10		 379.68
On 2026-04-15		 -6.78 387.78
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
USO

United States Oil Fund

134.72 +2.32 +1.75 6,886,587
AMAT

Applied Materials Inc.

404.86 -12.18 -2.92 5,405,500