AMAT: Applied Materials Inc.

As of Tuesday, January 27th, 2026

$ 332.71

+13.25 +4.15%

Open: 324.45
High: 336.47
Low: 323.29
Volume: 7,875,504
Previous Close on Monday, January 26th, 2026

$ 319.46

-2.91 -0.90%

Open: 322.00
High: 322.00
Low: 316.57
Volume: 4,713,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 324.45 336.47 323.29 332.71 7,875,378 +13.25 +4.15
2026-01-26 322.00 322.00 316.57 319.46 4,713,767 -2.91 -0.90
2026-01-23 318.98 323.64 311.07 322.37 6,021,175 +3.59 +1.12
2026-01-22 332.99 333.03 317.46 318.79 5,944,314 -6.46 -1.98
2026-01-21 319.48 328.69 316.91 325.24 7,884,965 +7.01 +2.20
2026-01-20 316.10 324.49 315.70 318.23 9,227,289 -8.78 -2.68
2026-01-16 325.72 330.19 320.17 327.01 11,349,563 +7.93 +2.49
2026-01-15 328.08 331.00 318.83 319.08 11,209,970 +17.19 +5.69
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EMLP

First Trust North American Energy Infrastructure Fund

39.91 +0.39 +0.99 166,812
LII

Lennox International Inc.

498.80 -13.61 -2.66 559,494
C

Citigroup Inc.

114.79 -0.03 -0.03 11,954,170
CERT

Certara Inc.

9.68 -0.43 -4.25 1,917,526
AMAT

Applied Materials Inc.

332.71 +13.25 +4.15 7,875,504