AMAT: Applied Materials Inc.

As of Tuesday, July 28th, 2026

$ 516.89

-- 0 0%

Open: 516.89
High: 516.89
Low: 516.89
Volume: N/A
Previous Close on Monday, July 27th, 2026

$ 516.89

-19.36 -3.61%

Open: 539.54
High: 548.55
Low: 493.64
Volume: 7,652,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 539.54 548.55 493.64 516.89 7,652,286 -19.36 -3.61
2026-07-24 556.21 562.80 530.01 536.25 6,262,153 -26.55 -4.72
2026-07-23 548.97 576.49 547.39 562.80 5,639,434 +8.88 +1.60
2026-07-22 544.31 563.34 543.18 553.92 4,926,129 -10.63 -1.88
2026-07-21 564.95 572.50 552.00 564.55 7,536,372 +38.85 +7.39
2026-07-20 545.63 554.99 522.96 525.70 6,479,678 -3.96 -0.75
2026-07-17 532.40 551.18 513.22 529.66 10,207,687 -31.27 -5.57
2026-07-16 562.54 591.09 557.27 560.93 8,340,393 -18.50 -3.19
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 576.49
On 2026-07-23		 493.64
On 2026-07-27		 -8.81 -1.68 576.49
On 2026-07-23		 493.64
On 2026-07-27		 -14.37 546.88
10D 614.14
On 2026-07-14		 493.64
On 2026-07-27		 -58.50 -10.17 614.14
On 2026-07-14		 493.64
On 2026-07-27		 -19.62 552.58
20D 739.67
On 2026-06-30		 493.64
On 2026-07-27		 -109.95 -17.54 739.67
On 2026-06-30		 493.64
On 2026-07-27		 -33.26 584.09
WTD 548.55
On 2026-07-27		 493.64
On 2026-07-27		 -19.36 -3.61 -- -- -- 516.89
MTD 693.78
On 2026-07-01		 493.64
On 2026-07-27		 -206.11 -28.51 693.78
On 2026-07-01		 493.64
On 2026-07-27		 -28.85 570.23
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

364.38 +2.77 +0.77 2,602,943
KO

The Coca-Cola Company

87.86 +3.79 +4.51 28,474,398
PFE

Pfizer Inc.

25.22 +0.55 +2.21 33,038,346
VZ

Verizon Communications Inc.

48.13 +0.81 +1.70 20,731,678
VIX

CBOE Volatility Index

18.25 -0.48 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,769.85 +559.77 +1.07 379,661,998
DJTA

Dow Jones Transportation Average

21,966.31 -100.00 -0.45 56,899,904
SPX

S&P 500 Index

7,437.07 +23.89 +0.32
OEX

S&P 100 Index

3,650.24 +14.81 +0.41
NDX

NASDAQ 100 Index

27,839.21 -200.00 -0.71
NYA

NYSE Composite Index

24,238.12 +142.81 +0.59
XAX

NYSE AMEX Composite Index

8,282.03 -55.51 -0.67
RUI

RUSSELL 1000 Index

4,051.91 +12.34 +0.31
RUT

Russell 2000 Index

2,952.08 +4.05 +0.14
RUA

Russell 3000 Index

4,232.96 +12.59 +0.30
VIX

CBOE Volatility Index

18.25 -0.48 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.24 -1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.81 -0.32 -1.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 -0.37 -1.83
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

516.89 0.00 0.00