AMAT: Applied Materials Inc.

As of Thursday, October 30th, 2025

$ 235.75

-- 0 0%

Open: 235.75
High: 235.75
Low: 235.75
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 235.75

+8.11 +3.56%

Open: 232.90
High: 237.39
Low: 232.00
Volume: 7,757,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 232.90 237.39 232.00 235.75 7,757,955 +8.11 +3.56
2025-10-28 229.68 231.02 227.08 227.64 6,115,866 -3.69 -1.60
2025-10-27 233.00 235.79 231.13 231.33 7,504,386 +2.58 +1.13
2025-10-24 229.00 230.72 226.29 228.75 5,343,636 +0.28 +0.12
2025-10-23 218.39 230.55 218.12 228.47 6,995,153 +7.91 +3.59
2025-10-22 226.00 226.77 216.07 220.56 6,980,853 -5.44 -2.41
2025-10-21 225.92 228.16 225.21 226.00 4,553,436 -2.13 -0.93
2025-10-20 227.15 231.33 226.53 228.13 5,473,252 +3.14 +1.40
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 237.39
On 2025-10-29		 218.12
On 2025-10-23		 15.19 6.89 235.79
On 2025-10-27		 227.08
On 2025-10-28		 -3.69 230.39
10D 237.39
On 2025-10-29		 216.07
On 2025-10-22		 8.17 3.59 232.07
On 2025-10-16		 216.07
On 2025-10-22		 -6.90 227.93
20D 237.39
On 2025-10-29		 209.00
On 2025-10-08		 18.01 8.27 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -7.72 223.45
WTD 237.39
On 2025-10-29		 227.08
On 2025-10-28		 7.00 3.06 235.79
On 2025-10-27		 227.08
On 2025-10-28		 -3.69 231.57
MTD 237.39
On 2025-10-29		 203.61
On 2025-10-01		 31.02 15.15 226.49
On 2025-10-06		 209.00
On 2025-10-08		 -7.72 223.18
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.60 -0.68 -0.22 1,466,501
KO

The Coca-Cola Company

69.23 +0.88 +1.28 4,280,318
PFE

Pfizer Inc.

24.37 +0.08 +0.31 21,126,364
VZ

Verizon Communications Inc.

39.33 -0.89 -2.20 10,492,601
VIX

CBOE Volatility Index

16.61 -0.48 -2.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,967.19 +335.19 +0.70 203,314,191
DJTA

Dow Jones Transportation Average

15,904.10 +316.42 +2.03 31,732,203
SPX

S&P 500 Index

6,871.19 -19.40 -0.28
OEX

S&P 100 Index

3,460.24 -20.76 -0.60
NDX

NASDAQ 100 Index

25,908.20 -211.64 -0.81
NYA

NYSE Composite Index

21,626.86 +100.93 +0.47
XAX

NYSE AMEX Composite Index

7,106.95 +6.25 +0.09
RUI

RUSSELL 1000 Index

3,747.69 -10.11 -0.27
RUT

Russell 2000 Index

2,492.45 +7.64 +0.31
RUA

Russell 3000 Index

3,898.28 -9.55 -0.24
VIX

CBOE Volatility Index

16.61 -0.48 -2.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.06 -0.04 -0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.12 -0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,055.12 -100.19 -0.82
 
Recent
Ticker Last Chg %Chg Volume
ALGN

Align Technology Inc.

131.91 0.00 0.00
AMAT

Applied Materials Inc.

235.75 0.00 0.00