Quotes 5-day view: Applied Materials, Inc.

Delayed Quote Nasdaq
Applied Materials, Inc.(AMAT) : Historical Chart (5-day)
  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

markets
Daily 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.

DateOpeningHighLowCloseVolumeChange

Latest transactions

f42ae9cef30cc38d8a36.87N-aO0KrJQlLFUVdvTwvjNMwJ97p1cA-gvLqDJ1ZjU.hN8rAJ94791xWxxyHqCK4VsWt-k96hhuzEqi_XshAGKY_QddpnrFpkJNAA
DatePriceVolumeTotal
09:59:55 638.4440971,011
09:59:55 638.44120970,971
09:59:55 638.4240970,851
09:59:55 638.42160970,811
09:59:55 638.4480970,651
09:59:55 638.4240970,571
09:59:55 638.4680970,531
09:59:55 638.44120970,451
09:59:55 638.4460970,331
09:59:55 638.42120970,271
Chart Applied Materials, Inc.

Course Extremes

1 week 622
Extreme 622
739.67
1 month 452.9
Extreme 452.905
739.67
Current year 265.1
Extreme 265.1
739.67
1 year 154.46
Extreme 154.465
739.67
3 years 123.74
Extreme 123.7365
739.67
5 years 71.12
Extreme 71.12
739.67
10 years 23.49
Extreme 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%
  1. Stock Market
  2. Stocks
  3. AMAT Stock
  4. Quotes Applied Materials, Inc.