Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Applied Materials Inc.
AMAT
NASDAQ
267.1600
As of: 2025-12-09
-1.00 (-0.37%)
vs. previous close
Market
NASDAQ
Latest Volume
161,799
Symbol
AMAT
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 68.7 · Strong momentum (RSI2 38, RSI7 74.9)
Solid trend (ADX 22.1)
Low volatility (~0.1%)
Normal trading value (~0.4B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
68.7 / 38.0 / 74.9
RSI 68.7 · Strong momentum (RSI2 38, RSI7 74.9)
StochRSI (K/D)
93.0 / 95.8
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
11.68 / 9.21 / 2.48
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
250 / 228 / 210
Short / mid / long-term trend structure
ADX14 / ADX7
22.1 / 41.5
Solid trend (ADX 22.1)
BBW
0.11%
Low volatility (~0.1%)
ATR14_n
3.30%
Average daily range (as % of price)
CCI20
114.0
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
40%
Up days
60%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 267.1600 | 68.73 | 38.02 | 74.87 | 93.0 | 95.8 | 11.6845 | 9.2055 | 2.4790 | 249.89 | 227.75 | 209.58 | 22.1 | 41.5 | 0.2978 | 0.0330 | 114.0 | -9,696.8% | -9,698.0% | 302,326,501 | -196,499 |
| 2025-12-08 | 268.1600 | 69.82 | 69.69 | 77.90 | 96.3 | 98.1 | 11.6145 | 8.5858 | 3.0287 | 248.07 | 226.41 | 208.61 | 21.8 | 41.1 | 0.2879 | 0.0344 | 141.3 | -64.6% | -58.7% | 302,488,300 | 6,314,100 |
| 2025-12-05 | 268.0000 | 69.75 | 67.53 | 77.77 | 98.1 | 99.4 | 11.2543 | 7.8286 | 3.4256 | 245.95 | 225.00 | 207.61 | 21.1 | 39.2 | 0.2758 | 0.0354 | 173.3 | -1,538.9% | -1,584.1% | 297,151,200 | 8,976,600 |
| 2025-12-04 | 269.4400 | 71.16 | 99.48 | 81.27 | 100.0 | 100.0 | 10.6471 | 6.9722 | 3.6749 | 243.63 | 223.54 | 206.60 | 20.2 | 36.3 | 0.2576 | 0.0362 | 201.4 | -2,063.6% | -2,039.7% | 302,523,000 | 23,545,200 |
| 2025-12-03 | 268.6300 | 70.85 | 99.40 | 80.85 | 100.0 | 100.0 | 9.5707 | 6.0535 | 3.5172 | 240.92 | 221.98 | 205.54 | 19.4 | 33.0 | 0.2307 | 0.0371 | 210.6 | -1,301.8% | -1,193.6% | 296,174,200 | 24,038,800 |
| 2025-12-02 | 265.3300 | 69.63 | 99.13 | 79.25 | 100.0 | 100.0 | 8.1401 | 5.1742 | 2.9659 | 238.00 | 220.40 | 204.48 | 18.8 | 29.9 | 0.1989 | 0.0378 | 229.2 | 3,440.9% | 3,999.1% | 288,174,600 | 18,955,500 |
| 2025-12-01 | 254.7500 | 65.28 | 96.80 | 73.03 | 100.0 | 93.2 | 6.5317 | 4.4327 | 2.0990 | 235.12 | 218.88 | 203.46 | 18.2 | 26.8 | 0.1626 | 0.0386 | 179.5 | 13,462.6% | 13,695.1% | 278,977,800 | 18,549,800 |
| 2025-11-28 | 252.2500 | 64.16 | 95.30 | 71.29 | 100.0 | 76.9 | 5.4610 | 3.9080 | 1.5531 | 233.05 | 217.66 | 202.60 | 18.6 | 26.2 | 0.1414 | 0.0398 | 182.2 | -6,682.7% | -6,652.4% | 272,135,400 | 20,037,700 |
| 2025-11-26 | 249.9700 | 63.15 | 94.02 | 69.76 | 79.6 | 49.4 | 4.2696 | 3.5197 | 0.7499 | 231.03 | 216.49 | 201.76 | 19.3 | 26.5 | 0.1196 | 0.0418 | 175.6 | 553.2% | 880.0% | 269,219,100 | 25,928,000 |
| 2025-11-25 | 242.4600 | 59.67 | 89.21 | 64.42 | 51.0 | 29.8 | 2.9189 | 3.3322 | -0.4133 | 229.04 | 215.35 | 200.95 | 20.0 | 26.8 | 0.0979 | 0.0432 | 100.0 | -540.8% | -67.7% | 260,428,000 | 25,733,700 |
| 2025-11-24 | 230.9100 | 53.38 | 71.67 | 53.61 | 17.7 | 19.0 | 1.9171 | 3.4355 | -1.5184 | 227.63 | 214.44 | 200.26 | 21.5 | 29.8 | 0.0881 | 0.0443 | -13.7 | 244.0% | 559.6% | 252,097,700 | 8,139,400 |
| 2025-11-21 | 224.0100 | 48.96 | 44.93 | 45.07 | 20.9 | 21.8 | 1.7866 | 3.8151 | -2.0285 | 227.28 | 213.88 | 199.74 | 21.9 | 31.2 | 0.0881 | 0.0456 | -80.2 | -720.2% | -560.9% | 243,291,100 | 8,203,300 |
| 2025-11-20 | 220.2300 | 46.38 | 25.72 | 39.86 | 18.4 | 19.6 | 2.2966 | 4.3222 | -2.0256 | 227.63 | 213.53 | 199.33 | 21.6 | 30.1 | 0.0845 | 0.0456 | -41.3 | 443.6% | -218.2% | 234,694,300 | -12,560,900 |
| 2025-11-19 | 235.1300 | 56.92 | 82.31 | 58.61 | 26.3 | 17.4 | 3.2990 | 4.8286 | -1.5296 | 228.41 | 213.31 | 198.98 | 21.6 | 29.7 | 0.0741 | 0.0388 | 18.3 | -2,709.6% | -2,385.5% | 243,958,300 | 5,416,700 |
| 2025-11-18 | 225.1200 | 49.80 | 32.20 | 43.24 | 14.2 | 11.2 | 3.0134 | 5.2111 | -2.1977 | 227.70 | 212.57 | 198.37 | 22.2 | 31.6 | 0.0825 | 0.0400 | -59.2 | 3,963.7% | 3,744.5% | 235,087,800 | 11,800,600 |
2025-12-09
Close 267.1600
RSI14 / RSI2 / RSI7
68.7 / 38.0 / 74.9
StochRSI K / D
93.0 / 95.8
MACD / Sig / Hist
11.685 / 9.206 / 2.479
EMA20 / 60 / 120
250 / 228 / 210
ADX14 / ADX7
22.1 / 41.5
BBW
0.2978
ATR14_n
0.0330
CCI20
114.0
VolChg1d
-9,696.8%
ValChg1d
-9,698.0%
OBV
302,326,501
OBV_Chg3d
-196,499
2025-12-08
Close 268.1600
RSI14 / RSI2 / RSI7
69.8 / 69.7 / 77.9
StochRSI K / D
96.3 / 98.1
MACD / Sig / Hist
11.615 / 8.586 / 3.029
EMA20 / 60 / 120
248 / 226 / 209
ADX14 / ADX7
21.8 / 41.1
BBW
0.2879
ATR14_n
0.0344
CCI20
141.3
VolChg1d
-64.6%
ValChg1d
-58.7%
OBV
302,488,300
OBV_Chg3d
6,314,100
2025-12-05
Close 268.0000
RSI14 / RSI2 / RSI7
69.8 / 67.5 / 77.8
StochRSI K / D
98.1 / 99.4
MACD / Sig / Hist
11.254 / 7.829 / 3.426
EMA20 / 60 / 120
246 / 225 / 208
ADX14 / ADX7
21.1 / 39.2
BBW
0.2758
ATR14_n
0.0354
CCI20
173.3
VolChg1d
-1,538.9%
ValChg1d
-1,584.1%
OBV
297,151,200
OBV_Chg3d
8,976,600
2025-12-04
Close 269.4400
RSI14 / RSI2 / RSI7
71.2 / 99.5 / 81.3
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
10.647 / 6.972 / 3.675
EMA20 / 60 / 120
244 / 224 / 207
ADX14 / ADX7
20.2 / 36.3
BBW
0.2576
ATR14_n
0.0362
CCI20
201.4
VolChg1d
-2,063.6%
ValChg1d
-2,039.7%
OBV
302,523,000
OBV_Chg3d
23,545,200
2025-12-03
Close 268.6300
RSI14 / RSI2 / RSI7
70.9 / 99.4 / 80.9
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
9.571 / 6.054 / 3.517
EMA20 / 60 / 120
241 / 222 / 206
ADX14 / ADX7
19.4 / 33.0
BBW
0.2307
ATR14_n
0.0371
CCI20
210.6
VolChg1d
-1,301.8%
ValChg1d
-1,193.6%
OBV
296,174,200
OBV_Chg3d
24,038,800
2025-12-02
Close 265.3300
RSI14 / RSI2 / RSI7
69.6 / 99.1 / 79.3
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
8.140 / 5.174 / 2.966
EMA20 / 60 / 120
238 / 220 / 204
ADX14 / ADX7
18.8 / 29.9
BBW
0.1989
ATR14_n
0.0378
CCI20
229.2
VolChg1d
3,440.9%
ValChg1d
3,999.1%
OBV
288,174,600
OBV_Chg3d
18,955,500
2025-12-01
Close 254.7500
RSI14 / RSI2 / RSI7
65.3 / 96.8 / 73.0
StochRSI K / D
100.0 / 93.2
MACD / Sig / Hist
6.532 / 4.433 / 2.099
EMA20 / 60 / 120
235 / 219 / 203
ADX14 / ADX7
18.2 / 26.8
BBW
0.1626
ATR14_n
0.0386
CCI20
179.5
VolChg1d
13,462.6%
ValChg1d
13,695.1%
OBV
278,977,800
OBV_Chg3d
18,549,800
2025-11-28
Close 252.2500
RSI14 / RSI2 / RSI7
64.2 / 95.3 / 71.3
StochRSI K / D
100.0 / 76.9
MACD / Sig / Hist
5.461 / 3.908 / 1.553
EMA20 / 60 / 120
233 / 218 / 203
ADX14 / ADX7
18.6 / 26.2
BBW
0.1414
ATR14_n
0.0398
CCI20
182.2
VolChg1d
-6,682.7%
ValChg1d
-6,652.4%
OBV
272,135,400
OBV_Chg3d
20,037,700
2025-11-26
Close 249.9700
RSI14 / RSI2 / RSI7
63.2 / 94.0 / 69.8
StochRSI K / D
79.6 / 49.4
MACD / Sig / Hist
4.270 / 3.520 / 0.750
EMA20 / 60 / 120
231 / 216 / 202
ADX14 / ADX7
19.3 / 26.5
BBW
0.1196
ATR14_n
0.0418
CCI20
175.6
VolChg1d
553.2%
ValChg1d
880.0%
OBV
269,219,100
OBV_Chg3d
25,928,000
2025-11-25
Close 242.4600
RSI14 / RSI2 / RSI7
59.7 / 89.2 / 64.4
StochRSI K / D
51.0 / 29.8
MACD / Sig / Hist
2.919 / 3.332 / -0.413
EMA20 / 60 / 120
229 / 215 / 201
ADX14 / ADX7
20.0 / 26.8
BBW
0.0979
ATR14_n
0.0432
CCI20
100.0
VolChg1d
-540.8%
ValChg1d
-67.7%
OBV
260,428,000
OBV_Chg3d
25,733,700
2025-11-24
Close 230.9100
RSI14 / RSI2 / RSI7
53.4 / 71.7 / 53.6
StochRSI K / D
17.7 / 19.0
MACD / Sig / Hist
1.917 / 3.436 / -1.518
EMA20 / 60 / 120
228 / 214 / 200
ADX14 / ADX7
21.5 / 29.8
BBW
0.0881
ATR14_n
0.0443
CCI20
-13.7
VolChg1d
244.0%
ValChg1d
559.6%
OBV
252,097,700
OBV_Chg3d
8,139,400
2025-11-21
Close 224.0100
RSI14 / RSI2 / RSI7
49.0 / 44.9 / 45.1
StochRSI K / D
20.9 / 21.8
MACD / Sig / Hist
1.787 / 3.815 / -2.029
EMA20 / 60 / 120
227 / 214 / 200
ADX14 / ADX7
21.9 / 31.2
BBW
0.0881
ATR14_n
0.0456
CCI20
-80.2
VolChg1d
-720.2%
ValChg1d
-560.9%
OBV
243,291,100
OBV_Chg3d
8,203,300
2025-11-20
Close 220.2300
RSI14 / RSI2 / RSI7
46.4 / 25.7 / 39.9
StochRSI K / D
18.4 / 19.6
MACD / Sig / Hist
2.297 / 4.322 / -2.026
EMA20 / 60 / 120
228 / 214 / 199
ADX14 / ADX7
21.6 / 30.1
BBW
0.0845
ATR14_n
0.0456
CCI20
-41.3
VolChg1d
443.6%
ValChg1d
-218.2%
OBV
234,694,300
OBV_Chg3d
-12,560,900
2025-11-19
Close 235.1300
RSI14 / RSI2 / RSI7
56.9 / 82.3 / 58.6
StochRSI K / D
26.3 / 17.4
MACD / Sig / Hist
3.299 / 4.829 / -1.530
EMA20 / 60 / 120
228 / 213 / 199
ADX14 / ADX7
21.6 / 29.7
BBW
0.0741
ATR14_n
0.0388
CCI20
18.3
VolChg1d
-2,709.6%
ValChg1d
-2,385.5%
OBV
243,958,300
OBV_Chg3d
5,416,700
2025-11-18
Close 225.1200
RSI14 / RSI2 / RSI7
49.8 / 32.2 / 43.2
StochRSI K / D
14.2 / 11.2
MACD / Sig / Hist
3.013 / 5.211 / -2.198
EMA20 / 60 / 120
228 / 213 / 198
ADX14 / ADX7
22.2 / 31.6
BBW
0.0825
ATR14_n
0.0400
CCI20
-59.2
VolChg1d
3,963.7%
ValChg1d
3,744.5%
OBV
235,087,800
OBV_Chg3d
11,800,600
