EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0R1A: Applied Materials INC

13 Oct 2025
LAST:

219.2

CHANGE:
 6.12		OPEN:
216.8		HIGH:
221.0		ASK:
0.0		VOLUME:
64.3K
CHG(%):
2.85		PREV:
214.4		LOW:
217.6		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Oct 25216.8221.0217.6219.264.3K
10 Oct 25221.0224.4213.3214.43.6K
09 Oct 25217.0220.2215.8217.36.5K
08 Oct 25211.5218.1208.8214.53.5K
07 Oct 25222.4226.5214.3219.318.4K
06 Oct 25218.8226.4218.8226.12.5K
03 Oct 25216.0221.0215.0219.88.6K
02 Oct 25219.5226.2219.1219.311.6K
01 Oct 25201.3215.3201.3211.021.7K
30 Sep 25204.6210.3203.2207.75.9K

COMPANY 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.
Address:3050 Bowers Avenue, Santa Clara, CA, United States, 95052-8039
Website:https://www.appliedmaterials.com

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:13.77 
EPS Ratio:7.49 
DivYield:0.02 
Div/Share:1.72 
Price to Book:4.21 
EBITDA:9.054B 

TECHNICAL INDICATORS

MA5:217.180.9%
MA10:216.971.0%
MA20:205.706.6%
MA50:183.4219.5%
MA100:181.3320.9%
MA200:171.4827.8%
STO9:61.29
STO14:78.87
RSI14:64.15 
WPR14:-20.03
MTM14:17.95
ROC14:0.09 
ATR:8.82 
Week High:226.503.3%
Week Low:208.765.0%
Month High:226.503.3%
Month Low:167.5027.8%
Year High:226.503.3%
Year Low:116.0089.0%
Volatility:2.25 

RECENT DIVIDENDS

Date Amount
22 May 2025$0.46
19 Feb 2025$0.40
20 Nov 2024$0.40
22 Aug 2024$0.40
22 May 2024$0.40
21 Feb 2024$0.32
22 Nov 2023$0.32
23 Aug 2023$0.32
24 May 2023$0.32
22 Feb 2023$0.26