AMAT: Applied Materials Inc.

As of Tuesday, October 27th, 2026

$ 397.46

+9.00 +2.32%

Open: 391.43
High: 398.95
Low: 385.31
Volume: 6,405,496
Previous Close on Monday, October 26th, 2026

$ 388.46

+10.21 +2.70%

Open: 380.25
High: 393.18
Low: 378.20
Volume: 6,145,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 391.43 398.95 385.31 397.46 6,405,496 +9.00 +2.32
2026-10-26 380.25 393.18 378.20 388.46 6,145,086 +10.21 +2.70
2026-10-23 375.66 384.33 372.80 378.25 6,924,431 +1.41 +0.37
2026-10-22 383.32 389.82 375.16 376.84 12,946,761 -21.16 -5.32
2026-10-21 410.64 414.00 406.19 398.00 6,299,392 -6.58 -1.63
2026-10-20 405.56 412.46 399.03 404.58 6,801,736 -9.17 -2.22
2026-10-19 425.60 427.66 412.69 413.75 6,763,279 +4.46 +1.09
2026-10-16 420.26 426.81 407.26 409.29 8,509,446 -20.72 -4.82
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 414.00
On 2026-10-21		 372.80
On 2026-10-23		 -7.12 -1.76 414.00
On 2026-10-21		 372.80
On 2026-10-23		 -9.95 387.80
10D 459.48
On 2026-10-14		 372.80
On 2026-10-23		 -66.78 -14.38 459.48
On 2026-10-14		 372.80
On 2026-10-23		 -18.86 404.33
20D 547.25
On 2026-10-02		 372.80
On 2026-10-23		 -114.55 -22.37 547.25
On 2026-10-02		 372.80
On 2026-10-23		 -31.88 459.78
WTD 398.95
On 2026-10-27		 378.20
On 2026-10-26		 19.21 5.08 393.18
On 2026-10-26		 393.18
On 2026-10-26		 0.00 392.96
MTD 547.25
On 2026-10-02		 372.80
On 2026-10-23		 -113.92 -22.28 547.25
On 2026-10-02		 372.80
On 2026-10-23		 -31.88 457.06
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
TYL

Tyler Technologies Inc.

378.62 -7.76 -2.01 579,707
NOW

ServiceNow Inc.

154.14 -3.57 -2.27 13,472,746
STIP

iShares 0-5 Year TIPS Bond ETF

100.80 -0.04 -0.04 829,507
AMSF

AMERISAFE Inc.

25.46 -0.77 -2.94 291,741
AMAT

Applied Materials Inc.

397.46 +9.00 +2.32 6,405,496