Quotes 5-day view: Applied Materials, Inc.

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

markets
Daily 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.

DateOpeningHighLowCloseVolumeChange

Latest transactions

3572a42a0c7c.C_GYHIppsA1lDtPBRgaUqFJcLFxuTchB0bdvPh9Dhos.QJvdZvwg9lUIZb_2CWP39zAvYWsDPI4Jl4cLcksy2bpJn_1R2iKFTzFIgg
DatePriceVolumeTotal
16:00:00 723.003,480,86912,284,264
15:59:59 723.806948,803,395
15:59:59 723.801,2898,802,701
15:59:59 723.806228,801,412
15:59:59 723.80808,800,790
15:59:59 723.803688,800,710
15:59:59 723.80808,800,342
15:59:59 723.732408,800,262
15:59:59 723.732008,800,022
15:59:59 723.80408,799,822
Chart Applied Materials, Inc.

Course Extremes

1 week 609.7
Extreme 609.7001
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+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%
  1. Stock Market
  2. Stocks
  3. AMAT Stock
  4. Quotes Applied Materials, Inc.