AMAT: Applied Materials Inc.

As of Friday, June 12th, 2026

$ 567.25

+14.61 +2.64%

Open: 548.62
High: 569.95
Low: 544.07
Volume: 8,026,519
Previous Close on Thursday, June 11th, 2026

$ 552.64

+55.63 +11.19%

Open: 522.49
High: 557.62
Low: 519.90
Volume: 12,194,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 548.62 569.95 544.07 567.25 8,026,519 +14.61 +2.64
2026-06-11 522.49 557.62 519.90 552.64 12,194,699 +55.63 +11.19
2026-06-10 502.79 534.44 494.88 497.01 10,795,374 -2.20 -0.44
2026-06-09 501.72 525.98 466.51 499.21 11,039,462 +7.04 +1.43
2026-06-08 476.00 497.71 471.12 492.17 9,658,372 +39.16 +8.64
2026-06-05 479.71 484.90 452.91 453.01 11,892,770 -48.69 -9.71
2026-06-04 485.66 510.75 480.11 501.70 6,719,613 +0.93 +0.19
2026-06-03 487.95 508.26 487.36 500.77 8,230,748 +10.72 +2.19
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 569.95
On 2026-06-12		 466.51
On 2026-06-09		 114.24 25.22 497.71
On 2026-06-08		 497.71
On 2026-06-08		 0.00 521.66
10D 569.95
On 2026-06-12		 438.22
On 2026-06-01		 117.19 26.04 510.75
On 2026-06-04		 452.91
On 2026-06-05		 -11.33 501.20
20D 569.95
On 2026-06-12		 397.37
On 2026-05-19		 126.69 28.76 510.75
On 2026-06-04		 452.91
On 2026-06-05		 -11.33 467.92
WTD 569.95
On 2026-06-12		 466.51
On 2026-06-09		 114.24 25.22 497.71
On 2026-06-08		 497.71
On 2026-06-08		 0.00 521.66
MTD 569.95
On 2026-06-12		 438.22
On 2026-06-01		 117.19 26.04 510.75
On 2026-06-04		 452.91
On 2026-06-05		 -11.33 501.20
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

567.25 +14.61 +2.64 8,026,519