AMAT: Applied Materials Inc.

As of Thursday, July 17th, 2025

$ 194.81

-- 0 0%

Open: 194.81
High: 194.81
Low: 194.81
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 194.81

-4.48 -2.25%

Open: 194.00
High: 195.16
Low: 189.75
Volume: 9,391,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 194.00 195.16 189.75 194.81 9,391,070 -4.48 -2.25
2025-07-15 200.08 201.11 198.50 199.29 6,000,987 +2.19 +1.11
2025-07-14 195.61 198.82 194.49 197.10 7,263,481 -0.83 -0.42
2025-07-11 196.85 198.78 196.15 197.93 4,424,409 -0.10 -0.05
2025-07-10 198.00 199.42 196.65 198.03 5,161,962 +2.64 +1.35
2025-07-09 195.80 197.96 194.24 195.39 6,169,783 +0.40 +0.21
2025-07-08 192.14 196.30 191.52 194.99 8,093,772 +4.21 +2.21
2025-07-07 189.04 191.65 188.61 190.78 6,572,449 -0.27 -0.14
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 201.11
On 2025-07-15		 189.75
On 2025-07-16		 -0.58 -0.30 201.11
On 2025-07-15		 189.75
On 2025-07-16		 -5.65 197.43
10D 201.11
On 2025-07-15		 181.63
On 2025-07-02		 11.05 6.01 201.11
On 2025-07-15		 189.75
On 2025-07-16		 -5.65 194.94
20D 201.11
On 2025-07-15		 165.91
On 2025-06-20		 18.26 10.34 178.32
On 2025-06-17		 165.91
On 2025-06-20		 -6.96 186.73
WTD 201.11
On 2025-07-15		 189.75
On 2025-07-16		 -3.12 -1.58 201.11
On 2025-07-15		 189.75
On 2025-07-16		 -5.65 197.07
MTD 201.11
On 2025-07-15		 180.90
On 2025-07-01		 11.74 6.41 201.11
On 2025-07-15		 189.75
On 2025-07-16		 -5.65 193.92
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.04 -5.14 -1.93 13,772,145
KO

The Coca-Cola Company

70.46 +1.19 +1.72 14,377,192
PFE

Pfizer Inc.

24.57 -0.05 -0.18 38,767,405
VZ

Verizon Communications Inc.

41.05 -0.20 -0.48 11,748,206
VIX

CBOE Volatility Index

16.58 -0.58 -3.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,507.83 +253.05 +0.57 334,151,732
DJTA

Dow Jones Transportation Average

16,004.08 +183.74 +1.16 171,610,550
SPX

S&P 500 Index

6,302.19 +38.49 +0.61
OEX

S&P 100 Index

3,103.42 +17.38 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,094.47 +186.51 +0.81
NYA

NYSE Composite Index

20,606.59 +120.85 +0.59
XAX

NYSE AMEX Composite Index

5,967.16 +18.31 +0.31
RUI

RUSSELL 1000 Index

3,450.72 +23.14 +0.68
RUT

Russell 2000 Index

2,255.96 +28.98 +1.30
RUA

Russell 3000 Index

3,586.74 +24.99 +0.70
VIX

CBOE Volatility Index

16.58 -0.58 -3.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 -0.19 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.19 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.70 -0.39 -1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,614.14 +112.31 +1.07
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

194.81 0.00 0.00