AMAT: Applied Materials Inc.

As of Friday, August 15th, 2025

$ 188.24

-- 0 0%

Open: 188.24
High: 188.24
Low: 188.24
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 188.24

-1.79 -0.94%

Open: 187.86
High: 190.03
Low: 186.78
Volume: 8,966,711

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 187.86 190.03 186.78 188.24 8,966,711 -1.79 -0.94
2025-08-13 189.80 191.14 188.73 190.03 5,914,788 +1.55 +0.82
2025-08-12 185.73 189.73 184.28 188.48 5,600,052 +4.10 +2.22
2025-08-11 187.15 189.72 183.78 184.38 7,723,635 -0.49 -0.27
2025-08-08 183.15 185.38 182.62 184.87 4,332,214 +1.72 +0.94
2025-08-07 184.35 186.80 181.86 183.15 6,612,623 +5.01 +2.81
2025-08-06 178.88 179.24 175.48 178.14 5,627,541 -1.01 -0.56
2025-08-05 182.67 183.26 177.40 179.15 5,150,250 -3.67 -2.01
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 191.14
On 2025-08-13		 182.62
On 2025-08-08		 5.09 2.78 191.14
On 2025-08-13		 186.78
On 2025-08-14		 -2.28 187.20
10D 191.14
On 2025-08-13		 175.48
On 2025-08-06		 8.18 4.54 183.26
On 2025-08-05		 175.48
On 2025-08-06		 -4.25 183.93
20D 194.40
On 2025-07-21		 174.51
On 2025-07-31		 -4.28 -2.22 194.40
On 2025-07-21		 174.51
On 2025-07-31		 -10.23 185.92
WTD 191.14
On 2025-08-13		 183.78
On 2025-08-11		 3.37 1.82 191.14
On 2025-08-13		 186.78
On 2025-08-14		 -2.28 187.78
MTD 191.14
On 2025-08-13		 175.48
On 2025-08-06		 8.18 4.54 183.26
On 2025-08-05		 175.48
On 2025-08-06		 -4.25 183.93
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.12 -1.58 -0.59 3,277,678
KO

The Coca-Cola Company

70.23 +0.68 +0.98 7,400,169
PFE

Pfizer Inc.

25.17 +0.06 +0.24 23,534,272
VZ

Verizon Communications Inc.

44.36 +0.86 +1.97 12,516,538
VIX

CBOE Volatility Index

14.91 +0.08 +0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,987.84 +76.58 +0.17 387,420,165
DJTA

Dow Jones Transportation Average

15,665.89 -58.52 -0.37 94,654,472
SPX

S&P 500 Index

6,455.10 -13.44 -0.21
OEX

S&P 100 Index

3,206.35 -3.31 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,717.10 -115.34 -0.48
NYA

NYSE Composite Index

20,819.92 +11.49 +0.06
XAX

NYSE AMEX Composite Index

6,170.22 +27.56 +0.45
RUI

RUSSELL 1000 Index

3,528.82 -6.48 -0.18
RUT

Russell 2000 Index

2,286.43 -12.65 -0.55
RUA

Russell 3000 Index

3,666.52 -7.30 -0.20
VIX

CBOE Volatility Index

14.91 +0.08 +0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 -0.12 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.07 +0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,955.41 -68.66 -0.62
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

188.24 0.00 0.00