|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 588.66 USD | +3.18% |
|
606.66 | +3.06% |
| 07:36pm | US stocks end higher; chip surge offsets Iran worries | RE |
| 07-09 | US Equities Rise, Oil Prices Fall as Traders Look Past Middle East Tensions | MT |
Quotes 5-day view: Applied Materials, Inc.
Delayed Quote Nasdaq
| 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-09 | |
|---|---|---|---|---|---|
| Last | US$592.79 | US$554.50 | US$570.50 | US$588.66 | US$588.66 |
| Volume | 8,622,756 | 12,552,356 | 7,535,701 | 14,417,965 | 14,417,965 |
| Change | -1.70% | -6.46% | +2.89% | +3.18% | +3.18% |
| Opening | US$627.76 | US$545.35 | US$547.10 | US$627.31 | US$627.31 |
| High | US$629.00 | US$558.28 | US$578.14 | US$629.98 | US$629.98 |
| Low | US$591.68 | US$527.63 | US$546.18 | US$585.45 | US$585.45 |
Performance
| 1 day | +3.06% | ||
| 1 week | -2.38% | ||
| Current month | -18.58% | ||
| 1 month | +17.92% | ||
| 3 months | +47.98% | ||
| 6 months | +95.45% | ||
| Current year | +129.06% | ||
| 1 year | +201.27% | ||
| 3 years | +321.77% | ||
| 5 years | +336.37% | ||
| 10 years | +2,261.25% |
Volumes
marketsDaily volume
14,417,965
Estimated daily volume
14,417,965
Avg. Volume 20 sessions
14,265,371
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
8,397,453,292.86
Record volume 1
245,229,184
Record volume 2
219,415,200
Record volume 3
207,850,368
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
467,372,158,063
Net sales (USD)
28,368,000,000
Number of employees
36,500
Sales / Employee (USD)
777,205
Free-Float
38.85 %
Free-Float capitalization (USD)
465,900,908,352
Average Daily Capital Traded
1.8%
Indicators
Moving average 5 days
594.35
Moving average 20 days
598.97
Moving average 50 days
500.05
Moving average 100 days
433.04
Price spread / (MMA5)
+0.97%
Price spread / (MMA20)
+1.75%
Price spread / (MMA50)
-15.05%
Price spread / (MMA100)
-26.44%
STIM
RSI 9 days
45.49
RSI 14 days
50.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.18% | -2.38% | +201.27% | +321.77% | 467B | |
| +9.49% | +4.35% | +165.27% | +315.89% | 93.8B | |
| +11.49% | +15.33% | +285.32% | +370.55% | 66.47B | |
| +4.16% | -1.11% | +79.89% | +148.91% | 51.79B | |
| +1.47% | -5.26% | +68.70% | +222.13% | 47.77B | |
| +2.56% | -0.19% | +70.07% | +11.46% | 38.25B | |
| +4.24% | +16.92% | +284.53% | +296.30% | 30.69B | |
| +5.59% | -2.75% | +108.94% | +164.26% | 23.06B | |
| +16.61% | +22.42% | +328.28% | +353.86% | 24.98B | |
| +4.46% | -5.91% | +598.17% | +729.12% | 21.88B | |
| Average | +6.31% | +4.16% | +219.04% | +293.42% | 86.61B | |
| Weighted average by Cap. | +4.89% | -3.90% | +197.64% | +301.46% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c184857ec0ffd8.DYGZ8ZQRKhgYjAbAsdLCDl4_g35ncRWG8KgyNN_MQ-A.Y8P-wfhhRlNz7nGs3aWoeWZo5A0oKE_HyPdebLaINbFD09aerUZpVU31Qw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 588.66 | 2,328,660 | 10,020,116 |
| 15:59:59 | 588.99 | 82 | 7,691,456 |
| 15:59:59 | 588.99 | 118 | 7,691,374 |
| 15:59:59 | 588.98 | 55 | 7,691,256 |
| 15:59:59 | 588.98 | 78 | 7,691,201 |
| 15:59:59 | 588.99 | 77 | 7,691,123 |
| 15:59:59 | 588.99 | 179 | 7,691,046 |
| 15:59:59 | 588.99 | 40 | 7,690,867 |
| 15:59:59 | 588.99 | 152 | 7,690,827 |
| 15:59:59 | 588.99 | 176 | 7,690,675 |
Course Extremes
| 1 week | 527.63 |  | 629.98 |
| 1 month | 519.9 | | 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 | 25 | | 739.67 |
Monthly variations
Annual variations
| 2026 | +129.06% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
