AMAT: Applied Materials Inc.

As of Wednesday, April 29th, 2026

$ 380.86

-- 0 0%

Open: 380.86
High: 380.86
Low: 380.86
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 380.86

-24.00 -5.93%

Open: 386.00
High: 390.07
Low: 377.80
Volume: 10,185,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 386.00 390.07 377.80 380.86 10,185,147 -24.00 -5.93
2026-04-27 416.00 417.00 398.00 404.86 5,405,500 -12.18 -2.92
2026-04-24 412.50 420.50 410.31 417.04 6,121,280 +13.13 +3.25
2026-04-23 406.17 413.82 397.14 403.91 4,397,644 +0.43 +0.11
2026-04-22 399.87 404.08 391.26 403.48 5,196,659 +9.15 +2.32
2026-04-21 393.00 397.51 391.06 394.33 5,278,247 +2.71 +0.69
2026-04-20 397.60 398.49 390.38 391.62 3,719,126 -5.32 -1.34
2026-04-17 397.75 400.50 390.41 396.94 5,981,672 +7.04 +1.81
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 420.50
On 2026-04-24		 377.80
On 2026-04-28		 -13.47 -3.42 420.50
On 2026-04-24		 377.80
On 2026-04-28		 -10.15 402.03
10D 420.50
On 2026-04-24		 377.80
On 2026-04-28		 -14.78 -3.74 420.50
On 2026-04-24		 377.80
On 2026-04-28		 -10.15 397.72
20D 420.50
On 2026-04-24		 325.46
On 2026-03-31		 57.74 17.87 420.50
On 2026-04-24		 377.80
On 2026-04-28		 -10.15 385.13
WTD 417.00
On 2026-04-27		 377.80
On 2026-04-28		 -36.18 -8.68 417.00
On 2026-04-27		 377.80
On 2026-04-28		 -9.40 392.86
MTD 420.50
On 2026-04-24		 337.25
On 2026-04-02		 39.07 11.43 420.50
On 2026-04-24		 377.80
On 2026-04-28		 -10.15 387.41
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,743
KO

The Coca-Cola Company

78.35 0.00 0.00 39,415
PFE

Pfizer Inc.

26.48 0.00 0.00 122,457
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,179
VIX

CBOE Volatility Index

17.97 +0.06 +0.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.97 +0.06 +0.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

380.86 0.00 0.00