|
Market Closed -
Nasdaq
00:00:00 18/08/2026 +04
|
After hours 04:00:00 | |||
| 535.31 USD | +5.55% |
|
535.50 | +0.04% |
| 12:28pm | Global Bond Rout Deepens as Oil Holds Above $90 | DJ |
| 11:00am | South Korean shares end more than 1% lower as higher bond yields weigh | RE |
Stock exchange
Nasdaq
AMAT 535.31 $
+5.55%
5.15B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AMAT | 535.31USD | +5.55% | 5.15B $ | ||
CBOE
| AMAT | 535.39USD | +5.58% | 125M $ | |
|
Mexican S.E.
| AMAT * | 9,121.86MXN | +5.70% | 17.52M $ | |
|
Xetra
| AP2 | 444.55EUR | -3.82% | 534K € | |
|
CBOE
| 0R1A | 445.30EUR | -3.58% | 365K € | |
|
Tradegate
| AP2 | 447.25EUR | -3.26% | 353K € | |
|
Borsa Italiana
| 1AMAT | 463.15EUR | +6.07% | 313K € | |
|
Boerse Muenchen
| AP2 | 445.90EUR | -3.25% | 102K € | |
|
CBOE
| 446.90EUR | -3.61% | 49.61K € | ||
|
Wiener Boerse
| AMAT | 462.40EUR | +5.80% | 39.3K € | |
|
Deutsche Boerse AG
| AP2 | 450.00EUR | -2.81% | 2.7K € | |
|
London S.E.
| 0R1A | 521.50USD | -2.98% | 0 $ | |
|
Börse Stuttgart
| AP2 | 445.10EUR | -3.70% | 0 € | |
|
Swiss Exchange
| AMAT | 433.00CHF | +4.91% | 0 CHF | |
|
Lima
| AMATUS | 553.60USD | 0.00% | 0 $ | |
|
Swiss Exchange
| AMAT | 534.70USD | +5.13% | 0 $ | |
| A1MT34 | 279.98BRL | +6.15% | 913K R$ | ||
| AMAT | 159,525.00ARS | -5.80% | 2.26B $ | ||
|
Buenos Aires S.E.
| AMATD | 105.50USD | -4.95% | 52.43K $ | |
| AMAT | 59.34CAD | +5.49% | 4M $ | ||
|
Deutsche Boerse AG
| AP20 | 29.80EUR | -3.25% | 0 € | |
| AMAT23 | 6.850THB | +1.48% | 2.91M ฿ | ||
| AMAT01 | 4.720THB | +0.85% | 9.63M ฿ | ||
| AMAT19 | 4.260THB | +0.95% | 1.94M ฿ |
Quotes 5-day view: Applied Materials, Inc.
Delayed Quote Nasdaq
| 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | 18/08/2026 | |
|---|---|---|---|---|---|
| Last | $548.15 | $534.54 | $507.18 | $535.31 | $535.31 |
| Volume | 7,495,034 | 12,963,253 | 13,132,344 | 9,624,104 | 9,624,104 |
| Change | +4.29% | -2.48% | -5.12% | +5.55% | +5.55% |
| Opening | $548.00 | $548.81 | $499.40 | $518.00 | $518.00 |
| High | $553.75 | $563.76 | $523.00 | $539.81 | $539.81 |
| Low | $544.90 | $531.79 | $497.10 | $515.12 | $515.12 |
Performance
| 1 day | +0.04% | ||
| 1 week | +2.53% | ||
| Current month | +5.44% | ||
| 1 month | +1.07% | ||
| 3 months | +22.60% | ||
| 6 months | +49.06% | ||
| Current year | +108.30% | ||
| 1 year | +230.94% | ||
| 3 years | +289.06% | ||
| 5 years | +315.61% | ||
| 10 years | +1,861.56% |
Volumes
marketsDaily volume
9,624,104
Estimated daily volume
9,624,104
Avg. Volume 20 sessions
8,217,884
Daily volume ratio
1.17
Avg. Volume 20 sessions USD
4,399,115,484.04
Record volume 1
245,229,184
Record volume 2
219,415,200
Record volume 3
207,850,368
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
425,014,422,473
Net sales (USD)
28,368,000,000
Number of employees
38,900
Sales / Employee (USD)
729,254
Free-Float
38.84 %
Free-Float capitalization (USD)
423,567,184,052
Average Daily Capital Traded
1.04%
Indicators
Moving average 5 days
527.52
Moving average 20 days
524.29
Moving average 50 days
558.89
Moving average 100 days
481.8
Price spread / (MMA5)
-1.46%
Price spread / (MMA20)
-2.06%
Price spread / (MMA50)
+4.40%
Price spread / (MMA100)
-10.00%
STIM
RSI 9 days
42.72
RSI 14 days
44.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.55% | +2.53% | +230.94% | +289.06% | 425B | |
| +3.70% | +0.79% | +123.95% | +291.51% | 82.46B | |
| +3.46% | -0.56% | +197.55% | +326.74% | 55.11B | |
| -4.03% | -1.50% | +111.41% | +103.93% | 51.23B | |
| -5.40% | -0.97% | +51.30% | +140.69% | 44.87B | |
| +4.48% | -1.23% | +332.67% | +384.61% | 30.87B | |
| -2.09% | +6.77% | +61.60% | -2.21% | 29.33B | |
| +4.29% | -1.40% | +170.93% | +192.94% | 22.78B | |
| -3.11% | +2.36% | +95.50% | +125.01% | 22.26B | |
| +5.32% | +5.28% | +259.88% | +343.58% | 20.37B | |
| Average | +1.00% | +3.64% | +163.57% | +219.59% | 78.43B | |
| Weighted average by Cap. | +0.48% | -1.12% | +192.10% | +258.22% |
Historical Quotes: Applied Materials, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
01a.Amd5g62lpczQWl1itIiyHuMHNftGdCYFZ_aFW2umIcI.Oh8jzMTc0J2WaCs2_cnQc5dVRs4EJHx1KpjSLADoQ6lSLBTB_cvCvag3CA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 535.31 | 1,176,253 | 5,977,542 |
| 00:00:00 | 535.14 | 80 | 4,801,289 |
| 00:00:00 | 535.14 | 100 | 4,801,209 |
| 00:00:00 | 535.17 | 170 | 4,801,109 |
| 23:59:59 | 535.40 | 62 | 4,800,939 |
| 23:59:59 | 535.39 | 100 | 4,800,877 |
| 23:59:59 | 535.37 | 40 | 4,800,777 |
| 23:59:59 | 535.36 | 100 | 4,800,737 |
| 23:59:59 | 535.24 | 40 | 4,800,637 |
| 23:59:59 | 535.37 | 67 | 4,800,597 |
Course Extremes
| 1 week | 497.1 |  | 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 | +108.30% | ||
| 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
