AMAT: Applied Materials Inc.

As of Friday, June 5th, 2026

$ 453.01

-48.69 -9.71%

Open: 479.71
High: 484.90
Low: 452.91
Volume: 11,892,862
Previous Close on Thursday, June 4th, 2026

$ 501.70

+0.93 +0.19%

Open: 485.66
High: 510.75
Low: 480.11
Volume: 6,719,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 479.71 484.90 452.91 453.01 11,892,770 -48.69 -9.71
2026-06-04 485.66 510.75 480.11 501.70 6,719,613 +0.93 +0.19
2026-06-03 487.95 508.26 487.36 500.77 8,230,748 +10.72 +2.19
2026-06-02 465.30 491.51 461.45 490.05 10,438,635 +31.88 +6.96
2026-06-01 444.54 463.88 438.22 458.17 6,033,831 +8.11 +1.80
2026-05-29 452.77 460.46 445.70 450.06 8,231,817 +0.38 +0.08
2026-05-28 446.13 457.68 438.25 449.68 5,603,497 +1.43 +0.32
2026-05-27 461.22 462.40 441.12 448.25 5,041,091 -6.64 -1.46
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 510.75
On 2026-06-04		 438.22
On 2026-06-01		 2.95 0.66 510.75
On 2026-06-04		 452.91
On 2026-06-05		 -11.33 480.74
10D 510.75
On 2026-06-04		 430.29
On 2026-05-22		 25.65 6.00 510.75
On 2026-06-04		 452.91
On 2026-06-05		 -11.33 463.87
20D 510.75
On 2026-06-04		 397.37
On 2026-05-19		 42.49 10.35 510.75
On 2026-06-04		 452.91
On 2026-06-05		 -11.33 446.87
WTD 510.75
On 2026-06-04		 438.22
On 2026-06-01		 2.95 0.66 510.75
On 2026-06-04		 452.91
On 2026-06-05		 -11.33 480.74
MTD 510.75
On 2026-06-04		 438.22
On 2026-06-01		 2.95 0.66 510.75
On 2026-06-04		 452.91
On 2026-06-05		 -11.33 480.74
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
VIS

Vanguard Industrial ETF

340.04 -5.17 -1.50 53,257
ASB

Associated Banc-Corp

27.76 +0.02 +0.07 1,643,503
DAL

Delta Air Lines Inc.

79.42 -0.09 -0.11 5,065,226
MD

MEDNAX Inc.

22.61 +0.24 +1.07 461,478
AMAT

Applied Materials Inc.

453.01 -48.69 -9.71 11,892,862