AMAT: Applied Materials Inc.

As of Wednesday, September 17th, 2025

$ 178.13

+4.59 +2.64%

Open: 174.25
High: 179.55
Low: 173.97
Volume: 9,582,121
Previous Close on Tuesday, September 16th, 2025

$ 173.54

+2.61 +1.53%

Open: 172.46
High: 174.10
Low: 171.58
Volume: 6,442,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 174.25 179.55 173.97 178.13 9,582,012 +4.59 +2.64
2025-09-16 172.46 174.10 171.58 173.54 6,442,071 +2.61 +1.53
2025-09-15 169.11 171.06 168.53 170.93 5,593,014 +3.13 +1.87
2025-09-12 167.91 169.67 167.18 167.80 5,057,811 -2.35 -1.38
2025-09-11 164.00 170.66 164.00 170.15 8,879,379 +6.73 +4.12
2025-09-10 164.30 165.40 162.55 163.42 5,667,119 -0.08 -0.05
2025-09-09 161.92 164.26 161.75 163.50 5,310,214 +1.45 +0.89
2025-09-08 163.81 164.65 161.85 162.05 7,928,785 -0.70 -0.43
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 179.55
On 2025-09-17		 164.00
On 2025-09-11		 14.71 9.00 170.66
On 2025-09-11		 167.18
On 2025-09-12		 -2.04 172.11
10D 179.55
On 2025-09-17		 155.40
On 2025-09-04		 21.88 14.00 170.66
On 2025-09-11		 167.18
On 2025-09-12		 -2.04 167.05
20D 179.55
On 2025-09-17		 154.47
On 2025-09-03		 15.91 9.81 166.16
On 2025-08-28		 154.47
On 2025-09-03		 -7.04 164.23
WTD 179.55
On 2025-09-17		 168.53
On 2025-09-15		 10.33 6.16 171.06
On 2025-09-15		 171.06
On 2025-09-15		 0.00 174.20
MTD 179.55
On 2025-09-17		 154.47
On 2025-09-03		 17.37 10.80 158.30
On 2025-09-02		 154.47
On 2025-09-03		 -2.42 165.36
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

178.13 +4.59 +2.64 9,582,121