AMAT: Applied Materials Inc.

As of Friday, December 12th, 2025

$ 259.21

-10.90 -4.04%

Open: 267.26
High: 269.71
Low: 257.13
Volume: 6,675,987
Previous Close on Thursday, December 11th, 2025

$ 270.11

-5.04 -1.83%

Open: 271.22
High: 271.99
Low: 262.83
Volume: 6,927,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 267.26 269.71 257.13 259.21 6,675,987 -10.90 -4.04
2025-12-11 271.22 271.99 262.83 270.11 6,927,645 -5.04 -1.83
2025-12-10 266.77 276.10 265.86 275.15 6,106,970 +8.01 +3.00
2025-12-09 266.07 268.71 264.73 267.14 4,061,081 -1.02 -0.38
2025-12-08 269.50 272.16 266.54 268.16 5,277,209 +0.16 +0.06
2025-12-05 269.79 273.59 267.36 268.00 5,345,957 -1.44 -0.53
2025-12-04 268.34 272.76 266.00 269.44 6,113,524 +0.81 +0.30
2025-12-03 265.30 269.15 259.71 268.63 7,880,634 +3.30 +1.24
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 276.10
On 2025-12-10		 257.13
On 2025-12-12		 -8.79 -3.28 276.10
On 2025-12-10		 257.13
On 2025-12-12		 -6.87 267.95
10D 276.10
On 2025-12-10		 248.53
On 2025-12-01		 6.96 2.76 276.10
On 2025-12-10		 257.13
On 2025-12-12		 -6.87 266.59
20D 276.10
On 2025-12-10		 203.40
On 2025-11-14		 35.98 16.12 240.76
On 2025-11-20		 215.50
On 2025-11-21		 -10.49 250.03
WTD 276.10
On 2025-12-10		 257.13
On 2025-12-12		 -8.79 -3.28 276.10
On 2025-12-10		 257.13
On 2025-12-12		 -6.87 267.95
MTD 276.10
On 2025-12-10		 248.53
On 2025-12-01		 6.96 2.76 276.10
On 2025-12-10		 257.13
On 2025-12-12		 -6.87 266.59
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

259.21 -10.90 -4.04 6,675,987