AMAT: Applied Materials Inc.

As of Tuesday, March 17th, 2026

$ 352.46

+6.28 +1.81%

Open: 346.18
High: 352.81
Low: 343.01
Volume: 4,819,208
Previous Close on Monday, March 16th, 2026

$ 346.18

+4.65 +1.36%

Open: 347.70
High: 350.75
Low: 343.57
Volume: 4,418,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-17 346.18 352.81 343.01 352.46 4,819,208 +6.28 +1.81
2026-03-16 347.70 350.75 343.57 346.18 4,418,441 +4.65 +1.36
2026-03-13 342.47 349.25 340.28 341.53 5,329,336 +4.26 +1.26
2026-03-12 344.19 345.48 334.01 337.27 5,974,508 -13.80 -3.93
2026-03-11 348.00 353.00 343.53 351.07 4,491,955 +5.19 +1.50
2026-03-10 339.85 355.28 339.00 345.88 6,107,981 +6.94 +2.05
2026-03-09 320.48 339.16 316.66 338.94 9,496,820 +14.20 +4.37
2026-03-06 329.52 341.40 321.74 324.74 8,649,220 -21.79 -6.29
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 353.00
On 2026-03-11		 334.01
On 2026-03-12		 6.58 1.90 353.00
On 2026-03-11		 334.01
On 2026-03-12		 -5.38 345.70
10D 362.34
On 2026-03-04		 316.66
On 2026-03-09		 1.14 0.32 362.34
On 2026-03-04		 316.66
On 2026-03-09		 -12.61 344.24
20D 395.95
On 2026-02-25		 316.66
On 2026-03-09		 -6.67 -1.86 395.95
On 2026-02-25		 316.66
On 2026-03-09		 -20.03 358.74
WTD 352.81
On 2026-03-17		 343.01
On 2026-03-17		 10.93 3.20 350.75
On 2026-03-16		 350.75
On 2026-03-16		 0.00 349.32
MTD 373.81
On 2026-03-02		 316.66
On 2026-03-09		 -19.84 -5.33 373.81
On 2026-03-02		 316.66
On 2026-03-09		 -15.29 347.16
As of Tuesday, March 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.09 -1.91 -0.63 4,770,008
KO

The Coca-Cola Company

77.58 -0.24 -0.31 14,576,956
PFE

Pfizer Inc.

27.45 +0.84 +3.16 59,435,075
VZ

Verizon Communications Inc.

50.52 -0.45 -0.88 23,754,664
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,993.26 +46.85 +0.10 475,541,965
DJTA

Dow Jones Transportation Average

18,051.70 +198.07 +1.11 198,167,816
SPX

S&P 500 Index

6,716.09 +16.71 +0.25
OEX

S&P 100 Index

3,288.28 +1.41 +0.04
NDX

NASDAQ 100 Index

24,780.42 +125.08 +0.51
NYA

NYSE Composite Index

22,315.54 +56.96 +0.26
XAX

NYSE AMEX Composite Index

8,612.79 +44.04 +0.51
RUI

RUSSELL 1000 Index

3,663.66 +10.76 +0.29
RUT

Russell 2000 Index

2,519.99 +16.70 +0.67
RUA

Russell 3000 Index

3,816.57 +11.84 +0.31
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.43 -0.20 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.28 -0.35 -1.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.33 -0.59 -2.37
 
Recent
Ticker Last Chg %Chg Volume
R

Ryder System Inc.

193.11 +2.53 +1.33 231,265
AMAT

Applied Materials Inc.

352.46 +6.28 +1.81 4,819,208