Stock APPLIED MATERIALS INC
| Price402.385 USD | Change-19.275 (-4.57%) | High405.200 USD | Low396.380 USD | Last updateOct 30, 2026 13:59:53.242 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
402.385
Last update
Oct 30, 2026 13:59:53.242
Bid
402.280
Ask
402.490
Change(1D)
-19.275 (-4.57%)
Previous close
421.660
Open
396.790
High
405.200
Low
396.380
Volume (pieces)
949,359
Currency
USD
ISIN
US0382221051
WKN
038222105
Type
Stock
Stock exchange
NMS
Country
USA
Change(1D)
-4.57%
1 week
+12.27%
1 month
-17.65%
1 year
+78.86%
3 years
+221.14%
5 years
+208.57%
Current year
+64.08%
High 52 weeks
739.670
Low 52 weeks
203.400
Vola 1 week
24.71%
Vola 1 Month
52.62%
Vola 3 Months
51.17%
Vola 6 Months
70.33%
Vola 1 Year
61.02%
Vola 3 Years
50.21%
| Exchange | Date | Time | Price | Trading volume | Nr. of trades | Actions |
|---|---|---|---|---|---|---|
| CHI-X | Oct 29, 2026 | 17:30 | 396.600 EUR | - | 1 | Trade |
| CHI-X | Oct 29, 2026 | 17:30 | 444.750 EUR | - | 1 | Trade |
| Cboe Europe Equities | Oct 30, 2026 | 14:42 | 359.300 EUR | 40,243.85 | 3 | Trade |
| Cboe Europe Equities | Oct 29, 2026 | 17:30 | 444.750 EUR | - | 1 | Trade |
| Cboe Europe Equities (NL) | Oct 30, 2026 | 14:39 | 362.050 EUR | 19,780.30 | 6 | Trade |
| Cboe Europe Equities (NL) | Oct 29, 2026 | 17:30 | 362.950 EUR | - | 1 | Trade |
| EuroTLX | Oct 29, 2026 | 17:45 | 381.050 EUR | - | 1 | Trade |
| London Stock Exchange European Trade Reporting | Oct 30, 2026 | 14:30 | 397.890 USD | 3,978.90 | 7 | Trade |
| Nasdaq | Oct 30, 2026 | 14:59 | 402.390 USD | 379,814,124.11 | 28463 | Trade |
| Nasdaq Basic | Oct 30, 2026 | 14:59 | 402.390 USD | 218,051,277.29 | 16715 | Trade |