Stock APPLIED MATERIALS INC
| Price382.590 USD | Change+1.480 (+0.39%) | High386.005 USD | Low377.070 USD | Last updateApr 29, 2026 20:00:00.786 UTC Universal Time Coordinated (UTC)
Please be aware that the time given hereinafter is stated in the Universal Time Coordinated (UTC) format as required by mandatory law. The respective Central European Time (CET) used in Austria, Germany and other central european countries may be obtained by adding one hour, the respective central european summer time (CEST) by adding two hours. |
Quote
382.590
Last update
Apr 29, 2026 20:00:00.786
Bid
383.150
Ask
383.880
Change(1D)
+1.480 (+0.39%)
Previous close
381.110
Open
383.865
High
386.005
Low
377.070
Volume (pieces)
5,116,412
Currency
USD
ISIN
US0382221051
WKN
038222105
Type
Stock
Stock exchange
NMS
Country
USA
Change(1D)
+0.39%
1 week
-5.18%
1 month
+13.47%
1 year
+155.83%
3 years
+238.49%
5 years
+182.58%
Current year
+48.87%
High 52 weeks
420.500
Low 52 weeks
144.710
Vola 1 week
64.24%
Vola 1 Month
53.09%
Vola 3 Months
54.23%
Vola 6 Months
49.69%
Vola 1 Year
45.87%
Vola 3 Years
43.37%
| Exchange | Date | Time | Price | Trading volume | Nr. of trades | Actions |
|---|---|---|---|---|---|---|
| CHI-X | Apr 29, 2026 | 17:30 | 284.000 EUR | - | 1 | Trade |
| Cboe Europe Equities | Apr 29, 2026 | 17:30 | 327.250 EUR | 45,743.90 | 6 | Trade |
| Cboe Europe Equities (NL) | Apr 30, 2026 | 13:35 | 326.800 EUR | 326.80 | 1 | Trade |
| EuroTLX | Apr 29, 2026 | 17:45 | 327.000 EUR | - | 1 | Trade |
| London Stock Exchange European Trade Reporting | Apr 30, 2026 | 10:00 | 379.500 USD | - | 1 | Trade |
| Nasdaq | Apr 29, 2026 | 22:00 | 382.590 USD | 1,952,871,953.27 | 117280 | Trade |
| Nasdaq Basic | Apr 29, 2026 | 22:00 | 382.590 USD | 1,881,254,202.66 | 75969 | Trade |
| SIX Swiss Exchange | Apr 28, 2026 | 17:35 | 302.150 CHF | - | 1 | Request for trade |
| SIX Swiss Exchange | Apr 28, 2026 | 17:35 | 382.850 USD | - | 1 | Trade |
| Stuttgart | Apr 30, 2026 | 14:47 | 327.600 EUR | 1,295.60 | 21 | Trade |