|
Market Closed -
Nasdaq
23:00:00 19/08/2026 +03
|
After hours 00:15:53 | |||
| 496.17 USD | -3.53% |
|
497.53 | +0.27% |
| 08-18 | Argus Research Raises Applied Materials Price Target to $600 From $500, Maintains Buy Rating | MT |
| 08-18 | Global Bond Rout Deepens as Oil Holds Above $90 | DJ |
Stock exchange
Nasdaq
AMAT 496.17 $
-3.53%
3.25B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AMAT | 496.17USD | -3.53% | 3.25B $ | ||
CBOE
| AMAT | 496.14USD | -3.50% | 109M $ | |
|
Tradegate
| AP2 | 424.85EUR | -4.40% | 1.04M € | |
|
Xetra
| AP2 | 424.00EUR | -2.89% | 689K € | |
|
Mexican S.E.
| AMAT * | 8,699.00MXN | -4.64% | 10.65M $ | |
|
Boerse Muenchen
| AP2 | 426.15EUR | -3.94% | 418K € | |
|
Borsa Italiana
| 1AMAT | 463.15EUR | +6.07% | 313K € | |
|
Deutsche Boerse AG
| AP2 | 422.00EUR | -3.87% | 204K € | |
|
CBOE
| 424.70EUR | -2.42% | 203K € | ||
|
London S.E.
| 0R1A | 494.50USD | -1.88% | 141K $ | |
|
Börse Stuttgart
| AP2 | 424.20EUR | -4.01% | 119K € | |
|
Wiener Boerse
| AMAT | 437.55EUR | -5.37% | 24.94K € | |
|
Lima
| AMATUS | 505.41USD | -6.41% | 19.21K $ | |
|
Swiss Exchange
| AMAT | 396.60CHF | -3.76% | 0 CHF | |
|
CBOE
| 0R1A | 431.30EUR | +0.11% | 0 € | |
|
Swiss Exchange
| AMAT | 495.20USD | -2.35% | 0 $ | |
| A1MT34 | 253.80BRL | -2.68% | 1.09M R$ | ||
| AMAT | 162,000.00ARS | +1.55% | 1.42B $ | ||
|
Buenos Aires S.E.
| AMATD | 106.00USD | +0.47% | 17.38K $ | |
| AMAT | 55.03CAD | -3.54% | 4.25M $ | ||
|
Deutsche Boerse AG
| AP20 | 34.20EUR | +14.77% | 684 € | |
| AMAT23 | 6.800THB | -0.73% | 1.04M ฿ | ||
| AMAT01 | 4.720THB | 0.00% | 4.66M ฿ | ||
| AMAT19 | 4.280THB | +0.47% | 883K ฿ |
Quotes 5-day view: Applied Materials, Inc.
Delayed Quote Nasdaq
| 14/08/2026 | 17/08/2026 | 18/08/2026 | Today | 19/08/2026 | |
|---|---|---|---|---|---|
| Last | $507.18 | $535.31 | $514.33 | $496.17 | $496.17 |
| Volume | 13,132,344 | 9,624,104 | 8,611,917 | 6,538,348 | 6,544,255 |
| Change | -5.12% | +5.55% | -3.92% | -3.53% | -3.53% |
| Opening | $499.40 | $518.00 | $507.37 | $508.41 | $508.41 |
| High | $523.00 | $539.81 | $516.83 | $513.48 | $513.48 |
| Low | $497.10 | $515.12 | $497.73 | $488.55 | $488.55 |
Performance
| 1 day | -3.27% | ||
| 1 week | -5.60% | ||
| Current month | -2.27% | ||
| 1 month | -6.32% | ||
| 3 months | +19.97% | ||
| 6 months | +34.35% | ||
| Current year | +93.07% | ||
| 1 year | +203.41% | ||
| 3 years | +247.80% | ||
| 5 years | +289.55% | ||
| 10 years | +1,692.52% |
Volumes
marketsDaily volume
6,544,255
Estimated daily volume
6,544,255
Avg. Volume 20 sessions
7,998,201
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
3,968,467,390.17
Record volume 1
245,229,184
Record volume 2
219,415,200
Record volume 3
207,850,368
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
408,357,153,631
Net sales (USD)
28,368,000,000
Number of employees
38,900
Sales / Employee (USD)
729,254
Free-Float
38.84 %
Free-Float capitalization (USD)
406,966,635,731
Average Daily Capital Traded
0.97%
Indicators
Moving average 5 days
517.51
Moving average 20 days
519.37
Moving average 50 days
560.86
Moving average 100 days
486.44
Price spread / (MMA5)
+4.30%
Price spread / (MMA20)
+4.68%
Price spread / (MMA50)
+13.04%
Price spread / (MMA100)
-1.96%
RSI 9 days
41.09
RSI 14 days
43.75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.53% | -5.60% | +203.41% | +247.80% | 408B | |
| -8.24% | -4.44% | +105.33% | +274.51% | 83.61B | |
| -6.61% | +2.45% | +185.04% | +312.10% | 56.58B | |
| -2.40% | -6.57% | +100.54% | +93.44% | 47.77B | |
| -4.15% | -5.11% | +45.01% | +130.69% | 42.37B | |
| -8.66% | -1.43% | +306.96% | +356.69% | 32.42B | |
| -2.65% | -4.41% | +44.03% | -9.89% | 27.38B | |
| -12.28% | -5.13% | +149.78% | +181.41% | 24.12B | |
| -5.94% | +1.20% | +237.74% | +338.14% | 21.19B | |
| -4.54% | -5.69% | +80.14% | +107.33% | 20.8B | |
| Average | -5.86% | -2.37% | +145.80% | +203.22% | 76.46B | |
| Weighted average by Cap. | -4.65% | -4.80% | +170.71% | +231.32% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dcd1961a2dd2f3504c60.c4voV780WJaHyrPN2IyKsODZBpb0XjAXgu6A4Ss8kN4.S8ynJ-AEAPf9jd2pkPTd47O6cfDHb0ZA55btkBxW2IE1xJEA-kxh3eqv8g
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 496.17 | 854,148 | 4,407,799 |
| 22:59:59 | 496.32 | 186 | 3,553,651 |
| 22:59:59 | 496.31 | 54 | 3,553,465 |
| 22:59:59 | 496.31 | 122 | 3,553,411 |
| 22:59:59 | 496.31 | 50 | 3,553,289 |
| 22:59:59 | 496.30 | 100 | 3,553,239 |
| 22:59:59 | 496.30 | 59 | 3,553,139 |
| 22:59:59 | 496.30 | 40 | 3,553,080 |
| 22:59:59 | 496.31 | 80 | 3,553,040 |
| 22:59:59 | 496.30 | 79 | 3,552,960 |
Course Extremes
| 1 week | 488.55 |  | 563.76 |
| 1 month | 436.33 | | 576.49 |
| 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 | 27.56 | | 739.67 |
Monthly variations
Annual variations
| 2026 | +93.07% | ||
| 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
