|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 723.00 USD | +4.08% |
|
728.69 | +0.79% |
| 07:12pm | Michael Burry Shorts Caterpillar, Citing Overvaluation Amid AI Rally | MT |
| 06-29 | Susquehanna Adjusts Applied Materials Price Target to $900 From $575, Maintains Positive Rating | MT |
Quotes 5-day view: Applied Materials, Inc.
Delayed Quote Nasdaq
| 2026-06-25 | 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-06-30 | |
|---|---|---|---|---|---|
| Last | US$668.00 | US$626.84 | US$694.64 | US$723.00 | US$723.00 |
| Volume | 16,508,296 | 28,138,620 | 14,165,300 | 16,461,221 | 16,461,221 |
| Change | +13.42% | -6.16% | +10.82% | +4.08% | +4.08% |
| Opening | US$637.74 | US$642.76 | US$635.43 | US$697.50 | US$697.50 |
| High | US$669.22 | US$660.19 | US$708.99 | US$739.67 | US$739.67 |
| Low | US$609.70 | US$622.00 | US$632.11 | US$696.00 | US$696.00 |
Performance
| 1 day | +0.79% | ||
| 1 week | +23.40% | ||
| 1 month | +60.65% | ||
| 3 months | +111.53% | ||
| 6 months | +181.33% | ||
| Current year | +181.33% | ||
| 1 year | +294.93% | ||
| 3 years | +400.21% | ||
| 5 years | +407.72% | ||
| 10 years | +2,916.27% |
Volumes
marketsDaily volume
16,461,221
Estimated daily volume
16,461,221
Avg. Volume 20 sessions
13,309,006
Daily volume ratio
1.24
Avg. Volume 20 sessions USD
9,622,411,338
Record volume 1
245,229,184
Record volume 2
219,415,200
Record volume 3
207,850,368
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
574,032,667,890
Net sales (USD)
28,368,000,000
Number of employees
36,500
Sales / Employee (USD)
777,205
Free-Float
38.85 %
Free-Float capitalization (USD)
572,224,669,743
Average Daily Capital Traded
1.68%
Indicators
Moving average 5 days
632.87
Moving average 20 days
559.03
Moving average 50 days
474.3
Moving average 100 days
415.33
Price spread / (MMA5)
-12.47%
Price spread / (MMA20)
-22.68%
Price spread / (MMA50)
-34.40%
Price spread / (MMA100)
-42.55%
STIM
RSI 9 days
70.67
RSI 14 days
70.19
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.08% | +23.40% | +294.93% | +400.21% | 574B | |
| +2.83% | +18.34% | +170.04% | +275.93% | 94.39B | |
| +2.59% | +26.04% | +282.92% | +346.19% | 64.62B | |
| +3.15% | +6.48% | +96.05% | +168.61% | 55.88B | |
| +4.01% | +5.99% | +98.92% | +258.59% | 54.23B | |
| +1.74% | -1.18% | +115.73% | +27.61% | 45.19B | |
| -3.56% | +8.05% | +279.15% | +291.30% | 30.66B | |
| +0.14% | -1.78% | +135.53% | +193.57% | 25.97B | |
| +5.01% | +4.10% | +749.19% | +804.34% | 24.23B | |
| +1.85% | +39.47% | +298.38% | +297.29% | 23.42B | |
| Average | +1.86% | +8.11% | +252.08% | +306.37% | 99.26B | |
| Weighted average by Cap. | +1.43% | +8.61% | +258.72% | +345.80% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3572a42a0c7c.C_GYHIppsA1lDtPBRgaUqFJcLFxuTchB0bdvPh9Dhos.QJvdZvwg9lUIZb_2CWP39zAvYWsDPI4Jl4cLcksy2bpJn_1R2iKFTzFIgg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 723.00 | 3,480,869 | 12,284,264 |
| 15:59:59 | 723.80 | 694 | 8,803,395 |
| 15:59:59 | 723.80 | 1,289 | 8,802,701 |
| 15:59:59 | 723.80 | 622 | 8,801,412 |
| 15:59:59 | 723.80 | 80 | 8,800,790 |
| 15:59:59 | 723.80 | 368 | 8,800,710 |
| 15:59:59 | 723.80 | 80 | 8,800,342 |
| 15:59:59 | 723.73 | 240 | 8,800,262 |
| 15:59:59 | 723.73 | 200 | 8,800,022 |
| 15:59:59 | 723.80 | 40 | 8,799,822 |
Course Extremes
| 1 week | 609.7 |  | 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 | +181.33% | ||
| 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
