AMAT: Applied Materials Inc.
$ 188.41 |
|
-- 0 0% |
Open: | 188.41 |
High: | 188.41 |
Low: | 188.41 |
Volume: | N/A |
$ 188.41
-1.86 -0.98%
Open: | 191.62 |
High: | 192.45 |
Low: | 187.95 |
Volume: | 4,572,882 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 191.62 | 192.45 | 187.95 | 188.41 | 4,572,882 | -1.86 | -0.98 |
2025-07-28 | 189.01 | 190.50 | 188.63 | 190.27 | 4,889,141 | +4.58 | +2.47 |
2025-07-25 | 185.81 | 186.52 | 184.10 | 185.69 | 6,576,600 | -2.43 | -1.29 |
2025-07-24 | 188.16 | 190.04 | 187.07 | 188.12 | 4,785,218 | +1.11 | +0.59 |
2025-07-23 | 187.68 | 189.40 | 186.14 | 187.01 | 5,362,934 | -0.13 | -0.07 |
2025-07-22 | 192.27 | 192.50 | 185.13 | 187.14 | 7,065,952 | -5.47 | -2.84 |
2025-07-21 | 190.79 | 194.40 | 190.78 | 192.61 | 4,996,429 | +2.17 | +1.14 |
2025-07-18 | 193.06 | 193.57 | 190.14 | 190.44 | 4,753,906 | -2.08 | -1.08 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 192.45 On 2025-07-29 |
184.10 On 2025-07-25 |
1.27 | 0.68 | 190.04 On 2025-07-24 |
184.10 On 2025-07-25 |
-3.13 | 187.90 |
10D | 195.16 On 2025-07-16 |
184.10 On 2025-07-25 |
-10.88 | -5.46 | 195.16 On 2025-07-16 |
184.10 On 2025-07-25 |
-5.67 | 189.70 |
20D | 201.11 On 2025-07-15 |
180.90 On 2025-07-01 |
5.34 | 2.92 | 201.11 On 2025-07-15 |
184.10 On 2025-07-25 |
-8.46 | 191.77 |
WTD | 192.45 On 2025-07-29 |
187.95 On 2025-07-29 |
2.72 | 1.46 | 190.50 On 2025-07-28 |
190.50 On 2025-07-28 |
0.00 | 189.34 |
MTD | 201.11 On 2025-07-15 |
180.90 On 2025-07-01 |
5.34 | 2.92 | 201.11 On 2025-07-15 |
184.10 On 2025-07-25 |
-8.46 | 191.77 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.68 | -0.30 | -1.88 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |