|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 602.50 USD | +2.35% |
|
-0.09% | +134.44% |
| 07-10 | Needham Adjusts Price Target on Applied Materials to $740 From $530 | MT |
| 07-10 | Stifel Adjusts Price Target on Applied Materials to $650 From $530 | MT |
Quotes 5-day view: Applied Materials, Inc.
Delayed Quote Nasdaq
| 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | US$592.79 | US$554.50 | US$570.50 | US$588.66 | US$602.50 |
| Volume | 8,622,756 | 12,552,356 | 7,535,701 | 14,417,965 | 6,279,311 |
| Change | -1.70% | -6.46% | +2.89% | +3.18% | +2.35% |
| Opening | US$627.76 | US$545.35 | US$547.10 | US$627.31 | US$578.24 |
| High | US$629.00 | US$558.28 | US$578.14 | US$629.98 | US$609.22 |
| Low | US$591.68 | US$527.63 | US$546.18 | US$585.45 | US$573.39 |
Performance
| 1 day | +2.35% | ||
| 1 week | -0.09% | ||
| Current month | -16.67% | ||
| 1 month | +9.02% | ||
| 3 months | +50.82% | ||
| 6 months | +100.05% | ||
| Current year | +134.44% | ||
| 1 year | +204.40% | ||
| 3 years | +337.99% | ||
| 5 years | +346.63% | ||
| 10 years | +2,295.63% |
Volumes
marketsDaily volume
6,279,311
Estimated daily volume
6,279,311
Avg. Volume 20 sessions
14,083,585
Daily volume ratio
0.45
Avg. Volume 20 sessions USD
8,485,359,962.5
Record volume 1
245,229,184
Record volume 2
219,415,200
Record volume 3
207,850,368
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
478,360,556,575
Net sales (USD)
28,368,000,000
Number of employees
36,500
Sales / Employee (USD)
777,205
Free-Float
38.85 %
Free-Float capitalization (USD)
476,854,716,275
Average Daily Capital Traded
1.77%
Indicators
Moving average 5 days
581.9
Moving average 20 days
603.44
Moving average 50 days
503.73
Moving average 100 days
435.65
Price spread / (MMA5)
-3.42%
Price spread / (MMA20)
+0.16%
Price spread / (MMA50)
-16.39%
Price spread / (MMA100)
-27.69%
RSI 9 days
48.94
RSI 14 days
52.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.35% | -0.09% | +204.40% | +337.99% | 478B | |
| -8.81% | -1.84% | +142.12% | +268.09% | 85.73B | |
| -7.86% | +5.03% | +251.15% | +336.03% | 61.38B | |
| -1.77% | -6.68% | +73.48% | +145.62% | 50.88B | |
| +1.47% | -5.26% | +66.16% | +211.95% | 48.73B | |
| -1.06% | -1.25% | +67.28% | +7.43% | 37.84B | |
| -9.18% | +8.11% | +250.20% | +255.75% | 27.94B | |
| -5.64% | +21.35% | +304.13% | +342.85% | 23.62B | |
| +0.20% | -6.52% | +100.79% | +158.72% | 23.11B | |
| +2.44% | -2.04% | +653.87% | +734.99% | 22.37B | |
| Average | -2.79% | +0.50% | +211.36% | +279.94% | 86B | |
| Weighted average by Cap. | -0.58% | -1.34% | +193.05% | +300.79% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bd1694d4.B5KVrYNnlX24OG5KcDOIuMQ3HU_6fCydBRWR4aNfOD4.TNb25vs9xDv-aBgkGVK-7ql8ThW0OGTkUED2oMoNUWtj6Kb_sDLZMc9sDQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 602.50 | 978,607 | 4,151,846 |
| 16:00:00 | 602.57 | 40 | 3,173,239 |
| 15:59:59 | 602.27 | 41 | 3,173,199 |
| 15:59:59 | 602.30 | 40 | 3,173,158 |
| 15:59:59 | 602.50 | 40 | 3,173,118 |
| 15:59:59 | 602.42 | 100 | 3,173,078 |
| 15:59:59 | 602.33 | 91 | 3,172,978 |
| 15:59:59 | 602.33 | 170 | 3,172,887 |
| 15:59:59 | 602.25 | 104 | 3,172,717 |
| 15:59:59 | 602.25 | 82 | 3,172,613 |
Course Extremes
| 1 week | 527.63 |  | 629.98 |
| 1 month | 527.63 | | 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 | 25.42 | | 739.67 |
Monthly variations
Annual variations
| 2026 | +134.44% | ||
| 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
