AMAT: Applied Materials Inc.

As of Friday, September 12th, 2025

$ 167.80

-2.35 -1.38%

Open: 167.91
High: 169.67
Low: 167.18
Volume: 5,057,811
Previous Close on Thursday, September 11th, 2025

$ 170.15

+6.73 +4.12%

Open: 164.00
High: 170.66
Low: 164.00
Volume: 8,879,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 167.91 169.67 167.18 167.80 5,057,811 -2.35 -1.38
2025-09-11 164.00 170.66 164.00 170.15 8,879,379 +6.73 +4.12
2025-09-10 164.30 165.40 162.55 163.42 5,667,119 -0.08 -0.05
2025-09-09 161.92 164.26 161.75 163.50 5,310,214 +1.45 +0.89
2025-09-08 163.81 164.65 161.85 162.05 7,928,785 -0.70 -0.43
2025-09-05 160.26 162.85 158.82 162.75 6,979,824 +4.51 +2.85
2025-09-04 155.94 159.67 155.40 158.24 6,108,221 +1.99 +1.27
2025-09-03 158.05 158.05 154.47 156.25 7,252,823 -1.32 -0.84
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 170.66
On 2025-09-11		 161.75
On 2025-09-09		 5.05 3.10 170.66
On 2025-09-11		 167.18
On 2025-09-12		 -2.04 165.38
10D 170.66
On 2025-09-11		 154.47
On 2025-09-03		 2.53 1.53 163.66
On 2025-08-29		 154.47
On 2025-09-03		 -5.62 162.25
20D 170.66
On 2025-09-11		 154.47
On 2025-09-03		 -20.44 -10.86 167.50
On 2025-08-15		 154.47
On 2025-09-03		 -7.78 162.47
WTD 170.66
On 2025-09-11		 161.75
On 2025-09-09		 5.05 3.10 170.66
On 2025-09-11		 167.18
On 2025-09-12		 -2.04 165.38
MTD 170.66
On 2025-09-11		 154.47
On 2025-09-03		 7.04 4.38 158.30
On 2025-09-02		 154.47
On 2025-09-03		 -2.42 162.41
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AUB

Atlantic Union Bankshares Corp.

35.42 +0.04 +0.11 775,313
UDR

UDR Inc.

38.37 -0.55 -1.41 1,777,010
MAC

The Macerich Company

18.14 -0.09 -0.49 1,695,913
UNP

Union Pacific Corporation

214.91 -1.13 -0.52 6,062,074
AMAT

Applied Materials Inc.

167.80 -2.35 -1.38 5,057,811