|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 268.00 USD | -0.53% |
|
+6.24% | +64.79% |
| 12-04 | TD Cowen Adjusts Price Target on Applied Materials to $315 From $260, Maintains Buy Rating | MT |
| 12-04 | Applied Materials: the next wave on equipment suppliers |  |
Quotes 5-day view: Applied Materials, Inc.
Delayed Quote Nasdaq
| 01/12/2025 | 02/12/2025 | 03/12/2025 | 04/12/2025 | 05/12/2025 | |
|---|---|---|---|---|---|
| Last | 254.75 $ | 265.33 $ | 268.63 $ | 269.44 $ | 268.00 $ |
| Volume | 6,842,394 | 9,196,769 | 7,999,577 | 6,348,761 | 5,373,412 |
| Change | +0.99% | +4.15% | +1.24% | +0.30% | -0.53% |
| Opening | 250.23 $ | 255.62 $ | 265.30 $ | 268.34 $ | 269.79 $ |
| High | 255.79 $ | 267.05 $ | 269.15 $ | 272.76 $ | 273.59 $ |
| Low | 248.53 $ | 255.62 $ | 259.71 $ | 266.00 $ | 267.36 $ |
Performance
| 1 day | -0.53% | ||
| 1 week | +6.24% | ||
| Current month | +6.24% | ||
| 1 month | +14.76% | ||
| 3 months | +64.67% | ||
| 6 months | +60.73% | ||
| Current year | +64.79% | ||
| 1 year | +54.90% | ||
| 3 years | +155.94% | ||
| 5 years | +201.67% | ||
| 10 years | +1,308.30% |
Volumes
marketsDaily volume
5,373,412
Estimated daily volume
5,373,412
Avg. Volume 20 sessions
8,721,315
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
2,337,312,420
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
Capitalization (USD)
213,500,170,436
Net sales (USD)
28,368,000,000
Number of employees
36,500
Sales / Employee (USD)
777,205
Free-Float
40.1 %
Free-Float capitalization (USD)
217,500,507,276
Average Daily Capital Traded
1.09%
Indicators
Moving average 5 days
265.23
Moving average 20 days
238.71
Moving average 50 days
228.97
Moving average 100 days
203.82
Price spread / (MMA5)
-1.03%
Price spread / (MMA20)
-10.93%
Price spread / (MMA50)
-14.56%
Price spread / (MMA100)
-23.95%
RSI 9 days
77
RSI 14 days
71.16
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.53% | +6.24% | +54.90% | +155.94% | 214B | |
| +0.16% | +5.28% | +49.95% | +155.21% | 46.16B | |
| +1.41% | +5.42% | +10.98% | +243.18% | 32.16B | |
| +1.81% | +9.02% | -0.04% | +89.52% | 29.41B | |
| +1.25% | +2.14% | +26.72% | +163.40% | 24.17B | |
| +3.65% | +8.68% | -13.21% | -35.95% | 21.64B | |
| +1.49% | +7.43% | +12.63% | +124.21% | 12.8B | |
| -0.42% | +0.24% | +65.21% | +179.68% | 12.04B | |
| -0.69% | +1.34% | +42.02% | +97.98% | 10.87B | |
| +0.45% | -0.24% | - | - | 10.27B | |
| Average | +0.86% | +4.51% | +27.68% | +130.35% | 41.3B | |
| Weighted average by Cap. | +0.27% | +5.43% | +40.08% | +146.25% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
ce1d9a8f331ad3317c36de2.9vTFlsbv6jWq-MbDPmm-ukuWO-M3EEnaWaz09Yk1l64.wNn8z7WpkH7wyKyhbh_N_AOhAoBiZnybBpuDs8FA_smYxofd94Oodvu2rQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:00 | 268.00 | 770,309 | 3,607,882 |
| 21:00:00 | 267.87 | 100 | 2,837,573 |
| 20:59:59 | 267.87 | 100 | 2,837,473 |
| 20:59:59 | 267.88 | 300 | 2,837,373 |
| 20:59:59 | 267.87 | 3,886 | 2,837,073 |
| 20:59:59 | 267.87 | 721 | 2,833,187 |
| 20:59:59 | 267.87 | 3,179 | 2,832,466 |
| 20:59:59 | 267.88 | 671 | 2,829,287 |
| 20:59:59 | 267.87 | 400 | 2,828,616 |
| 20:59:59 | 267.87 | 400 | 2,828,216 |
Course Extremes
| 1 week | 248.53 |  | 273.59 |
| 1 month | 203.4 | | 273.59 |
| Current year | 123.74 | | 273.59 |
| 1 year | 123.74 | | 273.59 |
| 3 years | 93.68 | | 273.59 |
| 5 years | 71.12 | | 273.59 |
| 10 years | 15.44 | | 273.59 |
Monthly variations
Annual variations
| 2025 | +64.79% | ||
| 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
- Equities
- AMAT Stock
- Quotes Applied Materials, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition