EODData

MEMBERSHIP REGISTER LOG IN

FRA, AP2: Applied Materials Inc

20 Aug 2026
LAST:

419.0

CHANGE:
 3.00		OPEN:
429.8		HIGH:
430.6		ASK:
0.0		VOLUME:
164
CHG(%):
0.71		PREV:
422.0		LOW:
419.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Aug 26429.8430.6419.0419.0164
19 Aug 26436.2448.2420.0422.0543
18 Aug 26451.1451.1439.0439.011
17 Aug 26444.6463.3440.0463.0196
14 Aug 26442.9444.0430.0433.10
13 Aug 26483.0490.1478.2489.7219
12 Aug 26456.0481.4456.0477.0113
07 Aug 26453.1470.7453.1469.038
06 Aug 26459.2468.1455.5468.10
05 Aug 26472.5482.2470.0472.2122

PROFILE

Name:Applied Materials Inc
About:Applied Materials, Inc. engages in the provision of manufacturing equipment, services, and software to the semiconductor, display, and related industries. The company operates through three segments: Semiconductor Systems, Applied Global Services, and Display. The Semiconductor Systems segment develops, manufactures, and sells semiconductor capital equipment that is used to fabricate semiconductor chips or integrated circuits. The Applied Global Services segment provides integrated solutions to optimize equipment and fab performance and productivity comprising spares, upgrades, services, and other equipment and factory automation software for semiconductor, display, and other products. The Display segment offers products for manufacturing liquid crystal displays; organic light-emitting diodes; and other display technologies for TVs, monitors, laptops, personal computers, smart phones, and other consumer-oriented devices and solar energy cells. It focused on device innovations for chipmakers serving ICAPS markets. The company operates in the United States, China, Korea, Taiwan, Japan, Southeast Asia, Europe, and internationally. Applied Materials, Inc. was incorporated in 1967 and is headquartered in Santa Clara, California.
Sector:Technology
Industry:Semiconductor Equipment & Materials
Address:3050 Bowers Avenue, Santa Clara, CA, United States, 95052-8039
Website:https://www.appliedmaterials.com
ISIN:US0382221051
LEI:41BNNE1AFPNAZELZ6K07

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:54.09 
Forward P/E:16.53 
PEG Ratio:1.60 
Price to Sales:13.83 
Price to Book:19.21 
Profit Margin:0.29 
Operating Margin:0.32 
Return on Assets:0.15 
Return on Equity:0.40 
DivYield:0.01 
Div/Share:1.72 
Revenue:25.448B 
EBITDA:11.412B 
Shares:796.64M 
Market Cap:333.793B 

TECHNICAL INDICATORS

MA5:435.223.9%
MA10:455.218.6%
MA20:452.678.0%
MA50:491.0817.2%
MA100:422.100.7%
MA200:336.1724.6%
RSI14:57.11
WPR14:-100.00 
MTM14:-16.50
ROC14:-0.04 
ATR:25.88 
Week High:490.0517.0%
Week Low:419.000.0%
Month High:507.3021.1%
Month Low:380.4024.6%
Year High:646.0054.2%
Year Low:132.12217.1%
Volatility:48.61 

RECENT DIVIDENDS

Date Amount
20 Nov 2025$0.40
21 Aug 2025$0.39
22 May 2025$0.39
20 Feb 2025$0.34
21 Nov 2024$0.34
22 Aug 2024$0.34
22 May 2024$0.34
21 Feb 2024$0.27
22 Nov 2023$0.27
23 Aug 2023$0.27