|
Market Closed -
Nasdaq
21:00:00 20/10/2026 BST
|
After hours 01:00:00 | |||
| 404.98 USD | -1.97% |
|
419.77 | +3.65% |
| 12:20am | SpaceX and Tesla's Terafab targets 2028 for volume chip production, Musk says | RE |
| 10-16 | Needham Adjusts Price Target on Applied Materials to $580 From $740 | MT |
Stock exchange
Nasdaq
AMAT 404.98 $
-1.97%
2.78B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AMAT | 404.98USD | -1.97% | 2.78B $ | ||
CBOE
| AMAT | 405.35USD | -1.82% | 133M $ | |
|
Tradegate
| AP2 | 360.65EUR | -2.13% | 882K € | |
|
Borsa Italiana
| 1AMAT | 479.40EUR | +2.16% | 1.09M € | |
|
Xetra
| AP2 | 359.50EUR | -5.43% | 608K € | |
|
Boerse Muenchen
| AP2 | 363.85EUR | -1.83% | 371K € | |
|
CBOE
| 360.55EUR | -5.15% | 216K € | ||
|
Mexican S.E.
| AMAT * | 7,470.77MXN | -2.64% | 3.75M $ | |
|
London S.E.
| 0R1A | 404.50USD | -5.16% | 155K $ | |
|
Deutsche Boerse AG
| AP2 | 356.15EUR | -4.52% | 58.05K € | |
|
Börse Stuttgart
| AP2 | 361.00EUR | -2.22% | 44.4K € | |
|
Wiener Boerse
| AMAT | 360.00EUR | -5.15% | 8.28K € | |
|
Swiss Exchange
| AMAT | 335.25CHF | -4.39% | 0 CHF | |
|
CBOE
| 0R1A | 396.60EUR | 0.00% | 0 € | |
|
Lima
| AMATUS | 415.00USD | 0.00% | 0 $ | |
|
Swiss Exchange
| AMAT | 406.30USD | -4.29% | 0 $ | |
| A1MT34 | 208.00BRL | -0.58% | 707K R$ | ||
| AMAT | 132,250.00ARS | -1.65% | 210M $ | ||
|
Buenos Aires S.E.
| AMATD | 86.10USD | -2.27% | 26.09K $ | |
| AMAT | 44.78CAD | -2.01% | 2.43M $ | ||
|
Deutsche Boerse AG
| AP20 | 27.80EUR | -3.47% | 0 € | |
| AMAT23 | 5.500THB | -3.51% | 573K ฿ | ||
| AMAT01 | 3.840THB | -3.03% | 1.45M ฿ | ||
| AMAT19 | 3.440THB | -2.27% | 561K ฿ | ||
| AMAT80 | 2.480THB | -3.13% | 1.16M ฿ |
Quotes 5-day view: Applied Materials, Inc.
Delayed Quote Nasdaq
| 14/10/2026 | 15/10/2026 | 16/10/2026 | 19/10/2026 | 20/10/2026 | |
|---|---|---|---|---|---|
| Last | US$446.63 | US$430.01 | US$409.29 | US$413.11 | US$404.98 |
| Volume | 8,508,081 | 12,167,310 | 8,551,533 | 6,758,117 | 6,856,521 |
| Change | -3.79% | -3.72% | -4.82% | +0.93% | -1.97% |
| Opening | US$454.14 | US$431.72 | US$420.26 | US$425.60 | US$405.56 |
| High | US$459.48 | US$434.56 | US$426.81 | US$427.66 | US$412.46 |
| Low | US$445.54 | US$418.24 | US$407.26 | US$412.69 | US$399.03 |
Performance
| 1 day | +3.65% | ||
| 1 week | -12.76% | ||
| Current month | -20.81% | ||
| 1 month | -8.91% | ||
| 3 months | -22.96% | ||
| 6 months | +3.41% | ||
| Current year | +57.59% | ||
| 1 year | +77.52% | ||
| 3 years | +201.95% | ||
| 5 years | +202.27% | ||
| 10 years | +1,326.99% |
Volumes
marketsDaily volume
6,856,521
Estimated daily volume
6,856,521
Avg. Volume 20 sessions
6,670,498
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
2,701,418,280.04
Record volume 1
245,229,184
Record volume 2
219,415,200
Record volume 3
207,850,368
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
327,843,039,677
Net sales (USD)
28,368,000,000
Number of employees
36,500
Sales / Employee (USD)
777,205
Free-Float
38.82%
Free-Float capitalization (USD)
326,734,744,864
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
420.8
Moving average 20 days
487.81
Moving average 50 days
479.69
Moving average 100 days
515.95
Price spread / (MMA5)
+3.91%
Price spread / (MMA20)
+20.45%
Price spread / (MMA50)
+18.45%
Price spread / (MMA100)
+27.40%
STIM
RSI 9 days
22.51
RSI 14 days
30.75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.97% | -12.76% | +77.52% | +201.95% | 328B | |
| -2.71% | -3.59% | +61.89% | +166.02% | 645B | |
| -3.21% | -12.51% | +82.89% | +338.83% | 341B | |
| -2.80% | -12.10% | +40.29% | +249.75% | 217B | |
| +3.54% | -13.00% | +101.90% | +750.19% | 157B | |
| +2.73% | -7.78% | +68.76% | +158.29% | 149B | |
| -1.49% | -10.81% | +230.00% | +456.96% | 90.69B | |
| -1.15% | -4.15% | +41.57% | +219.00% | 62.19B | |
| +0.32% | -11.49% | +141.82% | +266.90% | 52.46B | |
| +0.44% | -9.49% | +57.88% | +160.17% | 39.5B | |
| Average | -0.05% | -10.87% | +90.45% | +296.81% | 208.1B | |
| Weighted average by Cap. | -0.68% | -10.01% | +77.71% | +269.05% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
15e11ee6ec370cfcab7cb4.teJvO-uQhJrB_prWKvZd1aqylEs332wRSwqObvv2z4I.8KcpToDh1Mibve3maMM4lP_EzhhBqABpOX24GK2gpsmEuBhh3eH1wriXyw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 404.98 | 1,141,735 | 5,103,510 |
| 20:59:59 | 404.95 | 80 | 3,961,775 |
| 20:59:59 | 404.86 | 120 | 3,961,695 |
| 20:59:59 | 404.87 | 41 | 3,961,575 |
| 20:59:59 | 404.87 | 80 | 3,961,534 |
| 20:59:59 | 404.92 | 180 | 3,961,454 |
| 20:59:59 | 404.93 | 40 | 3,961,274 |
| 20:59:59 | 404.94 | 180 | 3,961,234 |
| 20:59:59 | 404.93 | 100 | 3,961,054 |
| 20:59:59 | 404.93 | 600 | 3,960,954 |
Price Extremes
| 1 week | 399.02 |  | 434.56 |
| 1 month | 399.02 | | 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 | 28.02 | | 739.67 |
Monthly variations
Annual variations
| 2026 | +57.59% | ||
| 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
