|
Market Closed -
Nasdaq
16:00:00 2026-10-15 EDT
|
After hours 20:00:00 | |||
| 430.01 USD | -3.72% |
|
429.18 | -0.19% |
| 10-15 | Evercore ISI Adjusts Price Target on Applied Materials to $590 From $700 | MT |
| 10-14 | SK Hynix conditions new US factory on more US chip equipment exports to China, sources say | RE |
Stock exchange
Nasdaq
AMAT 430.01 $
-3.72%
5.23B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AMAT | 430.01USD | -3.72% | 5.23B $ | ||
CBOE
| AMAT | 430.24USD | -3.71% | 225M $ | |
|
Xetra
| AP2 | 381.30EUR | -6.20% | 1.36M € | |
|
Borsa Italiana
| 1AMAT | 479.40EUR | +2.16% | 1.09M € | |
|
CBOE
| 380.10EUR | -7.57% | 330K € | ||
|
London S.E.
| 0R1A | 426.50USD | -5.54% | 266K $ | |
|
Mexican S.E.
| AMAT * | 7,950.00MXN | -3.64% | 4.49M $ | |
|
Deutsche Boerse AG
| AP2 | 376.00EUR | -6.00% | 39.1K € | |
|
Börse Stuttgart
| AP2 | 383.05EUR | +0.04% | 34.47K € | |
|
Boerse Muenchen
| AP2 | 385.45EUR | +0.40% | 2.7K € | |
|
Tradegate
| AP2 | 385.75EUR | +0.57% | 2.31K € | |
|
Wiener Boerse
| AMAT | 379.95EUR | -6.60% | 0 € | |
|
Swiss Exchange
| AMAT | 354.30CHF | -6.87% | 0 CHF | |
|
CBOE
| 0R1A | 396.60EUR | 0.00% | 0 € | |
|
Lima
| AMATUS | 512.50USD | 0.00% | 0 $ | |
|
Swiss Exchange
| AMAT | 427.05USD | -5.82% | 0 $ | |
| A1MT34 | 219.50BRL | -2.88% | 8.67M R$ | ||
| AMAT | 139,075.00ARS | -3.82% | 786M $ | ||
|
Buenos Aires S.E.
| AMATD | 91.10USD | -3.80% | 29.43K $ | |
| AMAT | 47.53CAD | -3.63% | 7.52M $ | ||
|
Deutsche Boerse AG
| AP20 | 29.20EUR | -4.58% | 0 € | |
| AMAT23 | 5.900THB | -5.60% | 2.47M ฿ | ||
| AMAT01 | 4.060THB | -6.02% | 2.85M ฿ | ||
| AMAT19 | 3.700THB | -5.13% | 234K ฿ | ||
| AMAT80 | 2.660THB | -6.34% | 712K ฿ |
Quotes 5-day view: Applied Materials, Inc.
Delayed Quote Nasdaq
| 2026-10-09 | 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | |
|---|---|---|---|---|---|
| Last | US$507.03 | US$497.53 | US$464.24 | US$446.63 | US$430.01 |
| Volume | 3,341,160 | 4,177,061 | 10,876,563 | 8,508,081 | 12,167,310 |
| Change | -0.50% | -1.87% | -6.69% | -3.79% | -3.72% |
| Opening | US$518.38 | US$501.02 | US$485.40 | US$454.14 | US$431.72 |
| High | US$519.71 | US$501.46 | US$485.63 | US$459.48 | US$434.56 |
| Low | US$504.80 | US$491.83 | US$452.81 | US$445.54 | US$418.24 |
Performance
| 1 day | -0.19% | ||
| 1 week | -15.61% | ||
| Current month | -15.91% | ||
| 1 month | +2.10% | ||
| 3 months | -25.79% | ||
| 6 months | +9.07% | ||
| Current year | +67.33% | ||
| 1 year | +88.95% | ||
| 3 years | +204.67% | ||
| 5 years | +226.78% | ||
| 10 years | +1,431.92% |
Volumes
marketsDaily volume
12,167,310
Estimated daily volume
12,167,310
Avg. Volume 20 sessions
5,869,631
Daily volume ratio
2.07
Avg. Volume 20 sessions USD
2,524,000,026.31
Record volume 1
245,229,184
Record volume 2
219,415,200
Record volume 3
207,850,368
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
341,254,836,464
Net sales (USD)
28,368,000,000
Number of employees
36,500
Sales / Employee (USD)
777,205
Free-Float
38.82%
Free-Float capitalization (USD)
340,101,202,196
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
469.09
Moving average 20 days
491.5
Moving average 50 days
486.66
Moving average 100 days
517.21
Price spread / (MMA5)
+9.09%
Price spread / (MMA20)
+14.30%
Price spread / (MMA50)
+13.17%
Price spread / (MMA100)
+20.28%
STIM
RSI 9 days
27.72
RSI 14 days
36.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.72% | -15.61% | +88.95% | +204.67% | 341B | |
| -4.19% | -10.20% | +67.72% | +155.26% | 630B | |
| -3.30% | -13.45% | +91.64% | +330.09% | 347B | |
| -2.43% | -11.32% | +60.50% | +258.37% | 228B | |
| +1.75% | -15.98% | +99.89% | +703.49% | 157B | |
| +2.41% | -14.70% | +75.45% | +160.24% | 149B | |
| -9.91% | -9.54% | +278.09% | +477.68% | 91.39B | |
| +3.95% | +1.61% | +47.92% | +231.12% | 66.14B | |
| -4.52% | -13.92% | +143.36% | +259.01% | 53.66B | |
| -7.18% | -14.78% | +39.96% | +98.62% | 42.01B | |
| Average | -2.36% | -11.38% | +99.35% | +287.86% | 210.55B | |
| Weighted average by Cap. | -2.35% | -12.00% | +87.16% | +262.43% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cc582a7223d4d151.773tBoSs2LzodwaNfoT54wmf8HxO3_LyAEA97E0hnWg.p9rZN7PjjsyeOnLnD_6PilankkwgvYHEURJOgS9F5zqGhLhKsN2gz4wiPg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 430.01 | 2,100,253 | 9,012,970 |
| 16:00:00 | 430.41 | 40 | 6,912,717 |
| 16:00:00 | 430.41 | 100 | 6,912,677 |
| 16:00:00 | 430.36 | 100 | 6,912,577 |
| 16:00:00 | 430.36 | 66 | 6,912,477 |
| 15:59:59 | 430.38 | 99 | 6,912,411 |
| 15:59:59 | 430.33 | 80 | 6,912,312 |
| 15:59:59 | 430.24 | 100 | 6,912,232 |
| 15:59:59 | 430.29 | 621 | 6,912,132 |
| 15:59:59 | 430.29 | 77 | 6,911,511 |
Price Extremes
| 1 week | 418.24 |  | 501.46 |
| 1 month | 413.56 | | 547.25 |
| Current year | 265.1 | | 739.67 |
| 1 year | 203.4 | | 739.67 |
| 3 years | 123.74 | | 739.67 |
| 5 years | 71.12 | | 739.67 |
| 10 years | 27.74 | | 739.67 |
Monthly variations
Annual variations
| 2026 | +67.33% | ||
| 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
