AMAT: Applied Materials Inc.

As of Friday, August 29th, 2025

$ 160.76

-4.51 -2.73%

Open: 162.87
High: 163.66
Low: 159.43
Volume: 7,194,848
Previous Close on Thursday, August 28th, 2025

$ 165.27

+0.88 +0.54%

Open: 164.72
High: 166.16
Low: 163.74
Volume: 7,894,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 162.87 163.66 159.43 160.76 7,194,039 -4.51 -2.73
2025-08-28 164.72 166.16 163.74 165.27 7,894,195 +0.88 +0.54
2025-08-27 163.26 164.65 162.55 164.39 4,363,010 -0.16 -0.10
2025-08-26 162.01 164.81 161.68 164.55 6,594,847 +2.56 +1.58
2025-08-25 162.31 162.62 160.75 161.99 4,146,775 -0.50 -0.31
2025-08-22 160.68 165.00 159.98 162.49 7,212,678 +2.65 +1.66
2025-08-21 159.94 161.29 159.08 159.84 8,277,561 -1.12 -0.70
2025-08-20 161.80 161.97 157.94 160.96 9,313,182 -1.26 -0.78
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 166.16
On 2025-08-28		 159.43
On 2025-08-29		 -1.73 -1.06 166.16
On 2025-08-28		 159.43
On 2025-08-29		 -4.05 163.39
10D 166.16
On 2025-08-28		 157.94
On 2025-08-20		 -1.00 -0.62 165.20
On 2025-08-19		 157.94
On 2025-08-20		 -4.39 162.60
20D 191.14
On 2025-08-13		 157.94
On 2025-08-20		 -19.23 -10.68 191.14
On 2025-08-13		 157.94
On 2025-08-20		 -17.37 172.35
WTD 166.16
On 2025-08-28		 159.43
On 2025-08-29		 -1.73 -1.06 166.16
On 2025-08-28		 159.43
On 2025-08-29		 -4.05 163.39
MTD 191.14
On 2025-08-13		 157.94
On 2025-08-20		 -19.30 -10.72 191.14
On 2025-08-13		 157.94
On 2025-08-20		 -17.37 172.71
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CAG

Conagra Brands, Inc.

19.13 +0.34 +1.81 8,266,312
PM

Phillip Morris International

167.13 +1.36 +0.82 5,357,824
TQQQ

ProShares UltraPro QQQ

89.36 -3.34 -3.60 60,576,903
XRAY

Dentsply Sirona Inc.

14.30 -0.02 -0.14 1,864,465
AMAT

Applied Materials Inc.

160.76 -4.51 -2.73 7,194,848