AMAT: Applied Materials Inc.

As of Friday, March 13th, 2026

$ 341.53

+4.26 +1.26%

Open: 342.47
High: 349.25
Low: 340.28
Volume: 5,329,336
Previous Close on Thursday, March 12th, 2026

$ 337.27

-13.80 -3.93%

Open: 344.19
High: 345.48
Low: 334.01
Volume: 5,974,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 342.47 349.25 340.28 341.53 5,329,336 +4.26 +1.26
2026-03-12 344.19 345.48 334.01 337.27 5,974,508 -13.80 -3.93
2026-03-11 348.00 353.00 343.53 351.07 4,491,955 +5.19 +1.50
2026-03-10 339.85 355.28 339.00 345.88 6,107,981 +6.94 +2.05
2026-03-09 320.48 339.16 316.66 338.94 9,496,820 +14.20 +4.37
2026-03-06 329.52 341.40 321.74 324.74 8,649,220 -21.79 -6.29
2026-03-05 351.04 354.76 336.30 346.53 5,750,793 -11.23 -3.14
2026-03-04 359.22 362.34 350.70 357.76 5,840,705 +6.44 +1.83
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 355.28
On 2026-03-10		 316.66
On 2026-03-09		 16.79 5.17 355.28
On 2026-03-10		 334.01
On 2026-03-12		 -5.99 342.94
10D 373.81
On 2026-03-02		 316.66
On 2026-03-09		 -30.77 -8.26 373.81
On 2026-03-02		 316.66
On 2026-03-09		 -15.29 346.72
20D 395.95
On 2026-02-25		 316.66
On 2026-03-09		 13.07 3.98 395.95
On 2026-02-25		 316.66
On 2026-03-09		 -20.03 359.51
WTD 355.28
On 2026-03-10		 316.66
On 2026-03-09		 16.79 5.17 355.28
On 2026-03-10		 334.01
On 2026-03-12		 -5.99 342.94
MTD 373.81
On 2026-03-02		 316.66
On 2026-03-09		 -30.77 -8.26 373.81
On 2026-03-02		 316.66
On 2026-03-09		 -15.29 346.72
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
UAL

United Airlines Holdings Inc.

86.60 +0.07 +0.08 5,956,641
AMAT

Applied Materials Inc.

341.53 +4.26 +1.26 5,329,336