|
Real-time Estimate
Cboe BZX
12:16:20 2026-08-13 EDT
|
5-day change | 1st Jan Change | ||
| 555.26 USD | +1.30% |
|
+4.74% | +114.99% |
| 08:59am | US Equity Futures Mostly Flat Pre-Bell as Traders Evaluate Further Inflation Data | MT |
| 08:44am | US Equity Futures Rise Slightly Pre-Bell as Traders Await Further Inflation Data | MT |
Stock exchange
Nasdaq
AMAT 554.16 $
+1.10%
1.54B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AMAT | 554.16USD | +1.10% | 1.54B $ | ||
CBOE
| AMAT | 555.10USD | +1.21% | 66.69M $ | |
|
Tradegate
| AP2 | 482.30EUR | +1.34% | 3.7M € | |
|
Xetra
| AP2 | 483.00EUR | +1.57% | 1.49M € | |
|
CBOE
| 0R1A | 484.65EUR | +1.79% | 628K € | |
|
Boerse Muenchen
| AP2 | 480.90EUR | +1.14% | 588K € | |
|
CBOE
| 484.95EUR | +2.37% | 274K € | ||
|
London S.E.
| 0R1A | 558.50USD | +1.64% | 302K $ | |
|
Borsa Italiana
| 1AMAT | 476.35EUR | +4.11% | 238K € | |
|
Mexican S.E.
| AMAT * | 9,358.72MXN | +3.64% | 4.6M $ | |
|
Swiss Exchange
| AMAT | 556.60USD | +1.74% | 104K $ | |
|
Wiener Boerse
| AMAT | 475.45EUR | +3.80% | 67.51K € | |
|
Börse Stuttgart
| AP2 | 482.10EUR | +1.42% | 53.51K € | |
|
Deutsche Boerse AG
| AP2 | 484.95EUR | +1.67% | 30.07K € | |
|
Swiss Exchange
| AMAT | 452.30CHF | +1.85% | 0 CHF | |
|
Lima
| AMATUS | 522.12USD | +0.75% | 0 $ | |
| A1MT34 | 286.99BRL | +0.61% | 324K R$ | ||
| AMAT | 174,100.00ARS | +4.44% | 768M $ | ||
|
Buenos Aires S.E.
| AMATD | 114.50USD | +5.77% | 20.38K $ | |
| AMAT | 61.15CAD | +0.61% | 1.11M $ | ||
|
Deutsche Boerse AG
| AP20 | 29.80EUR | -3.25% | 0 € | |
| AMAT23 | 7.350THB | +5.00% | 842K ฿ | ||
| AMAT01 | 5.100THB | +4.51% | 3.94M ฿ | ||
| AMAT19 | 4.600THB | +5.50% | 97.3K ฿ |
Quotes 5-day view: Applied Materials, Inc.
Delayed Quote Nasdaq
| 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | |
|---|---|---|---|---|---|
| Last | US$539.14 | US$522.12 | US$525.61 | US$548.15 | US$554.16 |
| Volume | 4,555,017 | 7,019,379 | 6,973,829 | 7,495,034 | 2,779,142 |
| Change | +2.21% | -3.16% | +0.67% | +4.29% | +1.30% |
| Opening | US$539.59 | US$555.00 | US$539.99 | US$548.00 | US$548.81 |
| High | US$545.94 | US$555.32 | US$539.99 | US$553.75 | US$560.10 |
| Low | US$528.00 | US$521.57 | US$522.66 | US$544.90 | US$546.60 |
Performance
| 1 day | +1.18% | ||
| 1 week | +4.74% | ||
| Current month | +8.83% | ||
| 1 month | -3.98% | ||
| 3 months | +26.54% | ||
| 6 months | +55.67% | ||
| Current year | +114.99% | ||
| 1 year | +190.74% | ||
| 3 years | +289.39% | ||
| 5 years | +325.33% | ||
| 10 years | +1,911.29% |
Volumes
marketsDaily volume
2,779,142
Estimated daily volume
7,160,529
Avg. Volume 20 sessions
7,107,308
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
3,946,439,376.62
Record volume 1
245,229,184
Record volume 2
219,415,200
Record volume 3
207,850,368
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
435,208,861,554
Net sales (USD)
28,368,000,000
Number of employees
36,500
Sales / Employee (USD)
777,205
Free-Float
38.85 %
Free-Float capitalization (USD)
433,764,917,150
Average Daily Capital Traded
0.91%
Indicators
Moving average 5 days
529.72
Moving average 20 days
528.3
Moving average 50 days
556.07
Moving average 100 days
476.66
Price spread / (MMA5)
-4.60%
Price spread / (MMA20)
-4.86%
Price spread / (MMA50)
+0.14%
Price spread / (MMA100)
-14.16%
STIM
RSI 9 days
48.26
RSI 14 days
48.01
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.30% | +4.74% | +190.74% | +289.39% | 435B | |
| -2.82% | +0.60% | +122.30% | +257.90% | 81.78B | |
| -2.76% | +3.47% | +186.48% | +295.42% | 54.11B | |
| +1.11% | +8.98% | +112.20% | +109.63% | 50.76B | |
| +4.56% | +3.28% | +56.03% | +153.44% | 42.88B | |
| -2.55% | +1.07% | +320.65% | +342.54% | 30.17B | |
| -0.47% | +5.10% | +58.19% | -9.04% | 29.18B | |
| -2.71% | +8.98% | +165.85% | +181.76% | 22.46B | |
| +1.47% | +8.29% | +90.45% | +120.53% | 21.62B | |
| -3.78% | +8.23% | +245.39% | +293.42% | 20.06B | |
| Average | -0.67% | +2.52% | +154.83% | +203.50% | 78.82B | |
| Weighted average by Cap. | +0.24% | -1.05% | +168.96% | +250.95% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
496ed5ce3dbd5d95f0aa.M_Dq2lb-_xpv59l-DZ1EiwDkzcxyWVeXhNJS_6AxrSE.SqCEjz6_tGo4sqM3YPYN8miSq5hKN2Wgs7cVtfFgyhALhZ6AEpezThq4tg
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:01:17 | 554.16 | 200 | 1,980,453 |
| 12:01:16 | 554.32 | 40 | 1,980,253 |
| 12:01:16 | 554.32 | 116 | 1,980,213 |
| 12:01:16 | 554.32 | 40 | 1,980,097 |
| 12:01:16 | 554.32 | 40 | 1,980,057 |
| 12:01:16 | 554.33 | 43 | 1,980,017 |
| 12:01:16 | 554.44 | 40 | 1,979,974 |
| 12:01:16 | 554.35 | 50 | 1,979,934 |
| 12:01:16 | 554.35 | 53 | 1,979,884 |
| 12:01:15 | 554.37 | 40 | 1,979,831 |
Course Extremes
| 1 week | 521.57 |  | 560.1 |
| 1 month | 436.33 | | 614.14 |
| Current year | 265.1 | | 739.67 |
| 1 year | 154.46 | | 739.67 |
| 3 years | 123.74 | | 739.67 |
| 5 years | 71.12 | | 739.67 |
| 10 years | 27 | | 739.67 |
Monthly variations
Annual variations
| 2026 | +113.30% | ||
| 2025 | +58.02% | ||
| 2024 | +0.35% | ||
| 2023 | +66.43% | ||
| 2022 | -38.12% | ||
| 2021 | +82.34% | ||
| 2020 | +41.38% | ||
| 2019 | +86.44% | ||
| 2018 | -35.95% | ||
| 2017 | +58.41% | ||
| 2016 | +72.84% | ||
| 2015 | -25.08% | ||
| 2014 | +40.95% | ||
| 2013 | +54.55% | ||
| 2012 | +6.82% | ||
| 2011 | -23.77% | ||
| 2010 | +0.79% | ||
| 2009 | +37.61% | ||
| 2008 | -42.96% | ||
| 2007 | -3.74% | ||
| 2006 | +2.84% | ||
| 2005 | +4.91% | ||
| 2004 | -23.80% | ||
| 2003 | +72.22% | ||
| 2002 | -35.01% | ||
| 2001 | +5.01% | ||
| 2000 | -39.71% | ||
| 1999 | +196.78% | ||
| 1998 | +41.70% | ||
| 1997 | +67.65% | ||
| 1996 | -8.73% | ||
| 1995 | +86.39% | ||
| 1994 | +9.03% | ||
| 1993 | +129.63% | ||
| 1992 | +91.49% | ||
| 1991 | +63.95% | ||
| 1990 | -24.56% | ||
| 1989 | +28.09% | ||
| 1988 | +14.10% | ||
| 1987 | +105.26% | ||
| 1986 | -8.43% | ||
| 1985 | -23.15% | ||
| 1984 | -29.87% | ||
| 1983 | +26.23% |
- Stock Market
- Stocks
- AMAT Stock
- Quotes Applied Materials, Inc.
Select your edition
All financial news and data tailored to specific country editions
