AMAT: Applied Materials Inc.

As of Thursday, May 21st, 2026

$ 426.85

-- 0 0%

Open: 426.85
High: 426.85
Low: 426.85
Volume: N/A
Previous Close on Wednesday, May 20th, 2026

$ 426.85

+19.94 +4.90%

Open: 416.45
High: 427.50
Low: 415.85
Volume: 6,868,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 416.45 427.50 415.85 426.85 6,868,949 +19.94 +4.90
2026-05-19 404.37 415.46 397.37 406.91 8,410,255 -6.66 -1.61
2026-05-18 441.31 441.71 408.09 413.57 8,216,975 -23.05 -5.28
2026-05-15 428.42 444.50 421.56 436.62 12,501,085 -3.94 -0.89
2026-05-14 443.34 448.45 438.00 440.56 11,679,341 +3.95 +0.90
2026-05-13 435.91 440.50 422.30 436.61 6,962,707 +5.41 +1.25
2026-05-12 436.80 437.05 416.56 431.20 8,729,425 -12.42 -2.80
2026-05-11 439.25 448.45 437.27 443.62 7,892,935 +8.26 +1.90
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 448.45
On 2026-05-14		 397.37
On 2026-05-19		 -9.76 -2.24 448.45
On 2026-05-14		 397.37
On 2026-05-19		 -11.39 424.90
10D 448.45
On 2026-05-11		 397.37
On 2026-05-19		 -1.77 -0.41 448.45
On 2026-05-11		 397.37
On 2026-05-19		 -11.39 428.18
20D 448.45
On 2026-05-11		 377.07
On 2026-04-29		 23.37 5.79 448.45
On 2026-05-11		 397.37
On 2026-05-19		 -11.39 414.27
WTD 441.71
On 2026-05-18		 397.37
On 2026-05-19		 -9.77 -2.24 441.71
On 2026-05-18		 397.37
On 2026-05-19		 -10.04 415.78
MTD 448.45
On 2026-05-11		 385.65
On 2026-05-04		 32.36 8.20 448.45
On 2026-05-11		 397.37
On 2026-05-19		 -11.39 421.55
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.23 -1.95 -0.65 1,072,120
KO

The Coca-Cola Company

81.44 -0.11 -0.13 2,837,023
PFE

Pfizer Inc.

25.79 -0.01 -0.02 3,748,566
VZ

Verizon Communications Inc.

48.18 +0.36 +0.74 2,557,472
VIX

CBOE Volatility Index

17.61 +0.17 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,980.37 -28.98 -0.06 175,381,369
DJTA

Dow Jones Transportation Average

20,530.69 -89.01 -0.43 24,225,795
SPX

S&P 500 Index

7,403.95 -29.02 -0.39
OEX

S&P 100 Index

3,684.61 -20.61 -0.56
NDX

NASDAQ 100 Index

29,134.74 -162.95 -0.56
NYA

NYSE Composite Index

23,002.57 -19.17 -0.08
XAX

NYSE AMEX Composite Index

9,045.61 -25.37 -0.28
RUI

RUSSELL 1000 Index

4,019.04 -15.63 -0.39
RUT

Russell 2000 Index

2,820.37 +3.00 +0.11
RUA

Russell 3000 Index

4,190.66 -15.34 -0.36
VIX

CBOE Volatility Index

17.61 +0.17 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.73 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.06 +0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.74 -0.02 -0.10
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

426.85 0.00 0.00