AMAT: Applied Materials Inc.

As of Thursday, May 8th, 2025

$ 156.00

+0.19 +0.12%

Open: 158.03
High: 158.80
Low: 155.81
Volume: 4,732,894
Previous Close on Wednesday, May 7th, 2025

$ 155.81

+2.78 +1.82%

Open: 153.36
High: 156.20
Low: 151.51
Volume: 5,120,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 158.03 158.80 155.81 156.00 4,731,409 +0.19 +0.12
2025-05-07 153.36 156.20 151.51 155.81 5,120,958 +2.78 +1.82
2025-05-06 152.00 154.48 151.90 153.03 3,465,514 -1.58 -1.02
2025-05-05 154.11 156.64 153.85 154.61 4,068,410 -0.49 -0.32
2025-05-02 152.79 156.70 152.69 155.10 6,079,156 +6.14 +4.12
2025-05-01 151.64 152.28 148.74 148.96 6,703,039 -1.75 -1.16
2025-04-30 145.97 151.04 144.71 150.71 7,244,448 +1.16 +0.78
2025-04-29 149.00 151.07 147.91 149.55 5,714,600 -1.24 -0.82
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 158.80
On 2025-05-08		 151.51
On 2025-05-07		 7.04 4.73 156.70
On 2025-05-02		 151.51
On 2025-05-07		 -3.31 154.91
10D 158.80
On 2025-05-08		 144.71
On 2025-04-30		 5.83 3.88 152.61
On 2025-04-25		 144.71
On 2025-04-30		 -5.18 152.61
20D 158.80
On 2025-05-08		 132.80
On 2025-04-21		 6.27 4.19 147.70
On 2025-04-14		 132.80
On 2025-04-21		 -10.09 147.13
WTD 158.80
On 2025-05-08		 151.51
On 2025-05-07		 0.90 0.58 156.64
On 2025-05-05		 151.51
On 2025-05-07		 -3.28 154.86
MTD 158.80
On 2025-05-08		 148.74
On 2025-05-01		 5.29 3.51 156.70
On 2025-05-02		 151.51
On 2025-05-07		 -3.31 153.92
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

184.49 +4.70 +2.61 1,317,492
AMAT

Applied Materials Inc.

156.00 +0.19 +0.12 4,732,894