AMAT: Applied Materials Inc.

As of Friday, September 11th, 2026

$ 456.49

+2.48 +0.55%

Open: 461.19
High: 464.57
Low: 452.70
Volume: 4,255,375
Previous Close on Thursday, September 10th, 2026

$ 454.01

-14.84 -3.17%

Open: 455.40
High: 460.86
Low: 450.56
Volume: 4,835,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 461.19 464.57 452.70 456.49 4,253,329 +2.48 +0.55
2026-09-10 455.40 460.86 450.56 454.01 4,835,073 -14.84 -3.17
2026-09-09 466.66 474.04 463.78 468.85 3,910,373 -3.94 -0.83
2026-09-08 464.02 472.89 458.15 472.79 6,305,543 +18.08 +3.98
2026-09-04 452.50 460.20 443.36 454.71 5,957,023 +18.80 +4.31
2026-09-03 432.42 437.14 426.13 435.91 5,941,958 -2.55 -0.58
2026-09-02 443.50 443.50 433.57 438.46 6,070,775 -3.39 -0.77
2026-09-01 450.72 451.45 438.83 441.85 7,100,541 -16.61 -3.62
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 474.04
On 2026-09-09		 443.36
On 2026-09-04		 20.58 4.72 474.04
On 2026-09-09		 450.56
On 2026-09-10		 -4.95 461.37
10D 477.97
On 2026-08-28		 426.13
On 2026-09-03		 -25.87 -5.36 477.97
On 2026-08-28		 426.13
On 2026-09-03		 -10.84 454.32
20D 539.81
On 2026-08-17		 426.13
On 2026-09-03		 -78.05 -14.60 539.81
On 2026-08-17		 426.13
On 2026-09-03		 -21.06 475.55
WTD 474.04
On 2026-09-09		 450.56
On 2026-09-10		 1.78 0.39 474.04
On 2026-09-09		 450.56
On 2026-09-10		 -4.95 463.04
MTD 474.04
On 2026-09-09		 426.13
On 2026-09-03		 -1.97 -0.43 451.45
On 2026-09-01		 426.13
On 2026-09-03		 -5.61 452.88
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

15.62 0.00 0.00 3,795,653
NOW

ServiceNow Inc.

132.53 +1.36 +1.04 10,045,950
STIP

iShares 0-5 Year TIPS Bond ETF

100.30 -0.33 -0.33 818,901
AMAT

Applied Materials Inc.

456.49 +2.48 +0.55 4,255,375