AMAT: Applied Materials Inc.
$ 190.44 |
|
-2.08 -1.08% |
|
| Open: | 193.06 |
| High: | 193.57 |
| Low: | 190.14 |
| Volume: | 4,753,924 |
$ 192.52
-2.29 -1.18%
| Open: | 192.62 |
| High: | 194.03 |
| Low: | 191.95 |
| Volume: | 5,700,183 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 193.06 | 193.57 | 190.14 | 190.44 | 4,753,906 | -2.08 | -1.08 |
| 2025-07-17 | 192.62 | 194.03 | 191.95 | 192.52 | 5,700,183 | -2.29 | -1.18 |
| 2025-07-16 | 194.00 | 195.16 | 189.75 | 194.81 | 9,391,070 | -4.48 | -2.25 |
| 2025-07-15 | 200.08 | 201.11 | 198.50 | 199.29 | 6,000,987 | +2.19 | +1.11 |
| 2025-07-14 | 195.61 | 198.82 | 194.49 | 197.10 | 7,263,481 | -0.83 | -0.42 |
| 2025-07-11 | 196.85 | 198.78 | 196.15 | 197.93 | 4,424,409 | -0.10 | -0.05 |
| 2025-07-10 | 198.00 | 199.42 | 196.65 | 198.03 | 5,161,962 | +2.64 | +1.35 |
| 2025-07-09 | 195.80 | 197.96 | 194.24 | 195.39 | 6,169,783 | +0.40 | +0.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 201.11 On 2025-07-15 |
189.75 On 2025-07-16 |
-7.49 | -3.78 | 201.11 On 2025-07-15 |
189.75 On 2025-07-16 |
-5.65 | 194.83 |
| 10D | 201.11 On 2025-07-15 |
188.61 On 2025-07-07 |
-0.61 | -0.32 | 201.11 On 2025-07-15 |
189.75 On 2025-07-16 |
-5.65 | 195.13 |
| 20D | 201.11 On 2025-07-15 |
165.91 On 2025-06-20 |
17.60 | 10.18 | 201.11 On 2025-07-15 |
189.75 On 2025-07-16 |
-5.65 | 188.53 |
| WTD | 201.11 On 2025-07-15 |
189.75 On 2025-07-16 |
-7.49 | -3.78 | 201.11 On 2025-07-15 |
189.75 On 2025-07-16 |
-5.65 | 194.83 |
| MTD | 201.11 On 2025-07-15 |
180.90 On 2025-07-01 |
7.37 | 4.03 | 201.11 On 2025-07-15 |
189.75 On 2025-07-16 |
-5.65 | 193.55 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
A
Agilent Technologies Inc. |
113.99 | -2.37 | -2.04 | 1,521,840 |
|
TQQQ
ProShares UltraPro QQQ |
86.75 | -0.30 | -0.34 | 48,960,702 |
|
FDMT
4D Molecular Therapeutics Inc. |
4.22 | -0.14 | -3.21 | 316,866 |
|
XRAY
Dentsply Sirona Inc. |
15.68 | -0.10 | -0.63 | 1,688,079 |
|
AMAT
Applied Materials Inc. |
190.44 | -2.08 | -1.08 | 4,753,924 |