|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 632.84 USD | -2.78% |
|
-4.53% | +148.17% |
| 07-01 | Applied Materials Insider Sold Shares Worth $55,550,320, According to a Recent SEC Filing | MT |
| 06-30 | Michael Burry Shorts Caterpillar, Citing Overvaluation Amid AI Rally | 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$638.44 |
| Volume | 28,138,620 | 14,165,300 | 16,461,221 | 16,089,190 | 1,640,936 |
| Change | -6.16% | +10.82% | +4.08% | -9.97% | -2.78% |
| 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$632.13 |
Performance
| 1 day | -2.66% | ||
| 1 week | -4.53% | ||
| Current month | -11.79% | ||
| 1 month | +30.14% | ||
| 3 months | +83.02% | ||
| 6 months | +137.20% | ||
| Current year | +148.17% | ||
| 1 year | +235.65% | ||
| 3 years | +338.41% | ||
| 5 years | +361.61% | ||
| 10 years | +2,575.17% |
Volumes
marketsDaily volume
1,640,936
Estimated daily volume
21,379,678
Avg. Volume 20 sessions
13,646,831
Daily volume ratio
1.57
Avg. Volume 20 sessions USD
8,636,192,295.89
Record volume 1
245,229,184
Record volume 2
219,415,200
Record volume 3
207,850,368
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
516,796,132,581
Net sales (USD)
28,368,000,000
Number of employees
36,500
Sales / Employee (USD)
777,205
Free-Float
38.85 %
Free-Float capitalization (USD)
515,169,300,200
Average Daily Capital Traded
1.67%
Indicators
Moving average 5 days
660.29
Moving average 20 days
572.27
Moving average 50 days
480.83
Moving average 100 days
419.59
Price spread / (MMA5)
+4.34%
Price spread / (MMA20)
-9.57%
Price spread / (MMA50)
-24.02%
Price spread / (MMA100)
-33.70%
STIM
RSI 9 days
73.46
RSI 14 days
72.35
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.78% | -4.53% | +235.65% | +338.41% | 517B | |
| +5.74% | +21.46% | +184.85% | +297.52% | 99.79B | |
| -1.39% | +20.63% | +276.60% | +340.00% | 63.71B | |
| -2.70% | -2.48% | +86.20% | +151.54% | 55.29B | |
| -9.06% | -10.60% | +87.78% | +226.09% | 56.45B | |
| -0.18% | -10.49% | +94.92% | +19.08% | 42.35B | |
| -6.25% | +0.70% | +257.39% | +266.85% | 28.74B | |
| -2.06% | -4.50% | +124.02% | +181.73% | 25.39B | |
| +4.43% | +5.36% | +782.40% | +844.36% | 25.23B | |
| +2.43% | +36.09% | +307.69% | +306.94% | 23.98B | |
| Average | -1.15% | +7.92% | +243.75% | +297.25% | 93.77B | |
| Weighted average by Cap. | -1.72% | +16.50% | +223.15% | +308.34% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f42ae9cef30cc38d8a36.87N-aO0KrJQlLFUVdvTwvjNMwJ97p1cA-gvLqDJ1ZjU.hN8rAJ94791xWxxyHqCK4VsWt-k96hhuzEqi_XshAGKY_QddpnrFpkJNAA
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:59:55 | 638.44 | 40 | 971,011 |
| 09:59:55 | 638.44 | 120 | 970,971 |
| 09:59:55 | 638.42 | 40 | 970,851 |
| 09:59:55 | 638.42 | 160 | 970,811 |
| 09:59:55 | 638.44 | 80 | 970,651 |
| 09:59:55 | 638.42 | 40 | 970,571 |
| 09:59:55 | 638.46 | 80 | 970,531 |
| 09:59:55 | 638.44 | 120 | 970,451 |
| 09:59:55 | 638.44 | 60 | 970,331 |
| 09:59:55 | 638.42 | 120 | 970,271 |
Course Extremes
| 1 week | 622 |  | 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 | +153.28% | ||
| 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
