|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 603.04 USD | -7.35% |
|
-3.80% | +134.66% |
| 07-02 | Applied Materials, Inc. - Special Call | |
| 07-01 | Applied Materials Insider Sold Shares Worth $55,550,320, According to a Recent SEC Filing | MT |
Quotes 5-day view: Applied Materials, Inc.
Delayed Quote Nasdaq
| 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | |
|---|---|---|---|---|---|
| Last | US$626.84 | US$694.64 | US$723.00 | US$650.91 | US$603.04 |
| Volume | 28,138,620 | 14,165,300 | 16,461,221 | 16,089,190 | 15,096,149 |
| Change | -6.16% | +10.82% | +4.08% | -9.97% | -7.35% |
| Opening | US$642.76 | US$635.43 | US$697.50 | US$668.41 | US$656.69 |
| High | US$660.19 | US$708.99 | US$739.67 | US$693.78 | US$657.00 |
| Low | US$622.00 | US$632.11 | US$696.00 | US$639.06 | US$581.90 |
Performance
| 1 day | -7.35% | ||
| 1 week | -3.80% | ||
| Current month | -16.59% | ||
| 1 month | +20.42% | ||
| 3 months | +73.05% | ||
| 6 months | +124.29% | ||
| Current year | +134.66% | ||
| 1 year | +215.65% | ||
| 3 years | +314.55% | ||
| 5 years | +336.48% | ||
| 10 years | +2,424.24% |
Volumes
marketsDaily volume
15,096,149
Estimated daily volume
15,096,149
Avg. Volume 20 sessions
14,172,818
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
8,546,776,166.72
Record volume 1
245,229,184
Record volume 2
219,415,200
Record volume 3
207,850,368
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
478,789,294,667
Net sales (USD)
28,368,000,000
Number of employees
36,500
Sales / Employee (USD)
777,205
Free-Float
38.85 %
Free-Float capitalization (USD)
477,282,104,734
Average Daily Capital Traded
1.79%
Indicators
Moving average 5 days
659.69
Moving average 20 days
580.31
Moving average 50 days
486.01
Moving average 100 days
425.86
Price spread / (MMA5)
+9.39%
Price spread / (MMA20)
-3.77%
Price spread / (MMA50)
-19.41%
Price spread / (MMA100)
-29.38%
RSI 9 days
57.73
RSI 14 days
60.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -7.35% | -3.80% | +215.65% | +314.55% | 479B | |
| -3.07% | +0.32% | +148.65% | +262.46% | 87.14B | |
| +1.17% | +0.17% | +246.25% | +302.35% | 57.11B | |
| +4.10% | +2.91% | +89.29% | +153.93% | 54.56B | |
| -0.35% | -2.45% | +84.78% | +224.95% | 51.51B | |
| -9.57% | -12.46% | +75.48% | +7.88% | 38.3B | |
| -1.78% | -12.21% | +223.08% | +228.27% | 25.82B | |
| +4.24% | -3.40% | +123.94% | +178.67% | 24.73B | |
| -1.61% | -7.49% | +685.80% | +759.00% | 22.96B | |
| -4.80% | +1.48% | +245.38% | +231.96% | 19.46B | |
| Average | -1.90% | -8.06% | +213.83% | +266.40% | 86.04B | |
| Weighted average by Cap. | -4.59% | -8.37% | +199.61% | +282.76% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7eeabd31749.KkeY2tE2SXJE1FyhVYjLDea9EapsD5vO4mFYOGdKB5w.cATguIVFAigWuD3HMt-NfZbtRp81duGBowArADcDY9tNMczr6QUhAHGXZA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 603.04 | 2,384,713 | 11,389,317 |
| 16:00:00 | 603.53 | 480 | 9,004,604 |
| 16:00:00 | 603.47 | 300 | 9,004,124 |
| 15:59:59 | 603.47 | 40 | 9,003,824 |
| 15:59:59 | 603.03 | 40 | 9,003,784 |
| 15:59:59 | 603.03 | 80 | 9,003,744 |
| 15:59:59 | 603.03 | 76 | 9,003,664 |
| 15:59:59 | 603.03 | 80 | 9,003,588 |
| 15:59:59 | 603.03 | 40 | 9,003,508 |
| 15:59:59 | 603.03 | 70 | 9,003,468 |
Course Extremes
| 1 week | 581.9 |  | 739.67 |
| 1 month | 452.9 | | 739.67 |
| 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 | 23.49 | | 739.67 |
Monthly variations
Annual variations
| 2026 | +134.66% | ||
| 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
