AMAT: Applied Materials Inc.
$ 149.55 |
|
-1.24 -0.82% |
|
| Open: | 149.00 |
| High: | 151.07 |
| Low: | 147.91 |
| Volume: | 5,714,600 |
$ 150.79
-0.76 -0.50%
| Open: | 150.79 |
| High: | 151.87 |
| Low: | 147.51 |
| Volume: | 6,126,237 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 149.00 | 151.07 | 147.91 | 149.55 | 5,714,600 | -1.24 | -0.82 |
| 2025-04-28 | 150.79 | 151.87 | 147.51 | 150.79 | 6,126,237 | -0.76 | -0.50 |
| 2025-04-25 | 148.20 | 152.61 | 147.87 | 151.55 | 4,799,933 | +1.38 | +0.92 |
| 2025-04-24 | 147.61 | 150.40 | 145.35 | 150.17 | 7,472,901 | +6.59 | +4.59 |
| 2025-04-23 | 144.85 | 147.83 | 142.74 | 143.58 | 7,980,971 | +5.28 | +3.82 |
| 2025-04-22 | 137.18 | 139.08 | 136.32 | 138.30 | 5,218,506 | +2.75 | +2.03 |
| 2025-04-21 | 135.13 | 136.02 | 132.80 | 135.56 | 8,392,358 | -1.91 | -1.39 |
| 2025-04-17 | 138.99 | 139.65 | 136.94 | 137.46 | 6,481,547 | -0.73 | -0.53 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 152.61 On 2025-04-25 |
142.74 On 2025-04-23 |
11.25 | 8.13 | 152.61 On 2025-04-25 |
147.51 On 2025-04-28 |
-3.34 | 149.13 |
| 10D | 152.61 On 2025-04-25 |
132.80 On 2025-04-21 |
5.02 | 3.47 | 147.05 On 2025-04-15 |
132.80 On 2025-04-21 |
-9.69 | 144.06 |
| 20D | 152.61 On 2025-04-25 |
123.74 On 2025-04-07 |
4.43 | 3.05 | 149.31 On 2025-04-02 |
123.74 On 2025-04-07 |
-17.13 | 141.79 |
| WTD | 151.87 On 2025-04-28 |
147.51 On 2025-04-28 |
-2.00 | -1.32 | 151.87 On 2025-04-28 |
147.91 On 2025-04-29 |
-2.61 | 150.17 |
| MTD | 152.61 On 2025-04-25 |
123.74 On 2025-04-07 |
4.43 | 3.05 | 149.31 On 2025-04-02 |
123.74 On 2025-04-07 |
-17.13 | 141.79 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |