AMAT weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.99 |
| 2017 | 4.71 |
| 2017 | 0.15 |
| 2017 | 3.79 |
| 2017 | 1.49 |
| 2017 | 0 |
| 2017 | -0.14 |
| 2017 | 2.2 |
| 2017 | 1.1 |
| 2017 | 3.93 |
| 2017 | 2.83 |
| 2017 | -0.92 |
| 2017 | 1.17 |
| 2017 | -0.15 |
| 2017 | -3.35 |
| 2017 | 5.71 |
| 2017 | 0.59 |
| 2017 | 2.07 |
| 2017 |
In the last 52 weeks, AMAT increased in 27 and decreased in 25. The average return for this period was +0.63%, while the median return was +0.08%. Maximum gain was +15.98% on 2025-04-11 and maximum loss was -13.57% on 2025-08-15.
Total : 52 Weeks
In the last 52 weeks, AMAT increased in 27 and decreased in 25. The average return for this period was +0.63%, while the median return was +0.08%. Maximum gain was +15.98% on 2025-04-11 and maximum loss was -13.57% on 2025-08-15.
In the last 52 weeks, AMAT increased in 27 and decreased in 25. The average return for this period was +0.63%, while the median return was +0.08%. Maximum gain was +15.98% on 2025-04-11 and maximum loss was -13.57% on 2025-08-15.
| 2025-12-26 | 262.8 | 261.9 | -0.4% |
| 2025-12-19 | 263.4 | 256.4 | -2.7% |
| 2025-12-12 | 269.5 | 259.2 | -3.8% |
| 2025-12-05 | 250.2 | 268.0 | +7.1% |
| 2025-11-28 | 222.9 | 252.3 | +13.2% |
| 2025-11-21 | 224.2 | 224.0 | -0.1% |
| 2025-11-14 | 236.2 | 226.0 | -4.3% |
| 2025-11-07 | 235.7 | 230.1 | -2.4% |
| 2025-10-31 | 233.0 | 233.1 | +0.0% |
| 2025-10-24 | 227.2 | 228.8 | +0.7% |
| 2025-10-17 | 220.4 | 225.0 | +2.1% |
| 2025-10-10 | 222.3 | 210.0 | -5.6% |
| 2025-10-03 | 206.3 | 217.5 | +5.4% |
| 2025-09-26 | 193.2 | 203.9 | +5.6% |
| 2025-09-19 | 169.1 | 190.1 | +12.4% |
| 2025-09-12 | 163.8 | 167.8 | +2.4% |
| 2025-09-05 | 156.7 | 162.8 | +3.8% |
| 2025-08-29 | 162.3 | 160.8 | -1.0% |
| 2025-08-22 | 161.8 | 162.5 | +0.4% |
| 2025-08-15 | 187.2 | 161.8 | -13.6% |
| 2025-08-08 | 182.0 | 184.9 | +1.6% |
| 2025-08-01 | 189.0 | 180.0 | -4.8% |
| 2025-07-25 | 190.8 | 185.7 | -2.7% |
| 2025-07-18 | 195.6 | 190.4 | -2.6% |
| 2025-07-11 | 189.0 | 197.9 | +4.7% |
| 2025-07-03 | 183.8 | 191.1 | +3.9% |
| 2025-06-27 | 170.3 | 183.2 | +7.6% |
| 2025-06-20 | 173.0 | 169.5 | -2.1% |
| 2025-06-13 | 167.8 | 170.6 | +1.7% |
| 2025-06-06 | 155.8 | 166.7 | +7.0% |
| 3.68 |
| 2017 | 0.46 |
| 2017 | 2.96 |
| 2017 | 2.93 |
| 2017 | -4.05 |
| 2017 | -2.33 |
| 2017 | 0.89 |
| 2017 | -7.11 |
| 2017 | 5.35 |
| 2017 | 5.78 |
| 2017 | 1.32 |
| 2017 | -3.06 |
| 2017 | -5.75 |
| 2017 | 0.51 |
| 2017 | 1.37 |
| 2017 | -1.81 |
| 2017 | 4.01 |
| 2017 | -0.63 |
| 2017 | 5.01 |
| 2017 | -0.06 |
| 2017 | 9.62 |
| 2017 | 0.36 |
| 2017 | 2.37 |
| 2017 | 3.33 |
| 2017 | 0.35 |
| 2017 | 0.09 |
| 2017 | -0.58 |
| 2017 | 0.16 |
| 2017 | 2.21 |
| 2017 | -8.8 |
| 2017 | -1.21 |
| 2017 | 1.88 |
| 2017 | -2.07 |
| 2017 | -0.2 |
| 2018 | 5.65 |
| 2018 | -2.84 |
| 2018 | 4.71 |
| 2018 | -0.61 |
| 2018 | -10.66 |
| 2018 | -3.8 |
| 2018 | 12.4 |
| 2018 | 4.15 |
| 2018 | 0.89 |
| 2018 | 7.5 |
| 2018 | -3.99 |
| 2018 | -5.85 |
| 2018 | -2.8 |
| 2018 | -5.3 |
| 2018 | 5.83 |
| 2018 | -9.48 |
| 2018 | -4.13 |
| 2018 | 6.14 |
| 2018 | 3.98 |
| 2018 | -11.32 |
| 2018 | 0.28 |
| 2018 | 2.23 |
| 2018 | -2.29 |
| 2018 | -3.69 |
| 2018 | -1.88 |
| 2018 | -1.72 |
| 2018 | 2.28 |
| 2018 | -0.28 |
| 2018 | 1.56 |
| 2018 | 4.32 |
| 2018 | 1.16 |
| 2018 | -1.94 |
| 2018 | -8.93 |
| 2018 | -2.44 |
| 2018 | 0.14 |
| 2018 | -6.98 |
| 2018 | -2.49 |
| 2018 | 1.75 |
| 2018 | -1.5 |
| 2018 | -3.27 |
| 2018 | -8.95 |
| 2018 | 2.54 |
| 2018 | -5.9 |
| 2018 | 8.02 |
| 2018 | -2.94 |
| 2018 | 4.95 |
| 2018 | -0.54 |
| 2018 | 4.81 |
| 2018 | -12.17 |
| 2018 | -2.94 |
| 2018 | -6.8 |
| 2018 | 7.93 |
| 2019 | 3.03 |
| 2019 | 2.9 |
| 2019 | 4.45 |
| 2019 | 10.96 |
| 2019 | 4.49 |
| 2019 | 1.58 |
| 2019 | -2.18 |
| 2019 | 1.1 |
| 2019 | -3.41 |
| 2019 | -3.16 |
| 2019 | 6.43 |
| 2019 | -1.36 |
| 2019 | -0.08 |
| 2019 | 6.8 |
| 2019 | 0.14 |
| 2019 | 2.81 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 581.43 | 590.02 | 568.15 | 575.39 | — |
| 2026-07-10 | 577.91 | 609.22 | 573.8 | 602.5 | — |
| 2026-07-09 | 627.3 | 629.98 | 585.45 | 588.66 | — |
| 2026-07-08 | 547.1 | 578.14 | 546.18 | 570.5 | — |
| 2026-07-07 | 545.35 | 558.06 | 527.66 | 554.5 | — |
| 2026-07-06 | 627.76 | 629 | 591.68 | 592.79 | — |
| 2026-07-02 | 656.7 | 657 | 581.98 | 603.04 | — |
| 2026-07-01 | 668.41 | 693.72 | 639.06 | 650.91 | — |
| 2026-06-30 | 697.5 | 739.67 | 696.01 | 723 | — |
| 2026-06-29 | 634.1 | 708.99 | 632.11 | 694.64 | — |
| 2026-06-26 | 642.76 | 660.19 | 622.03 | 626.84 | — |
| 2026-06-25 | 637.73 | 669.22 | 609.7 | 668 | — |
| 2026-06-24 | 584.59 | 594.27 | 569.5 | 588.97 | — |
| 2026-06-23 | 581.92 | 592.5 | 573.84 | 585.88 | — |
| 2026-06-22 | 626.22 | 641.18 | 620.69 | 640.18 | — |
| 2026-06-18 | 622.52 | 638.9 | 612.5 | 617.11 | — |
| 2026-06-17 | 592.02 | 623.35 | 590.83 | 592.92 | — |
| 2026-06-16 | 581.98 | 600.91 | 567.65 | 568.23 | — |
| 2026-06-15 | 589.99 | 599.52 | 580.51 | 585.78 | — |
| 2026-06-12 | 548.62 | 569.92 | 544.07 | 567.25 | — |
| 2026-06-11 | 522.1 | 557.62 | 519.95 | 552.64 | — |
| 2026-06-10 | 502.02 | 534.44 | 494.88 | 497.01 | — |
| 2026-06-09 | 503.02 | 525.98 | 466.51 | 499.21 | — |
| 2026-06-05 | 479.71 | 484.9 | 452.9 | 453.01 | — |
| 2026-06-04 | 485.65 | 510.75 | 480.11 | 501.7 | — |
| 2026-06-03 | 487.95 | 508.26 | 487.42 | 500.77 | — |
| 2026-06-02 | 466.77 | 491.51 | 461.45 | 490.05 | — |
| 2026-06-01 | 442.03 | 463.88 | 438.22 | 458.17 | — |
| 2026-05-29 | 452.77 | 460.46 | 445.7 | 450.06 | — |
| 2026-05-28 | 446.13 | 457.62 | 438.25 | 449.68 | — |
| 2026-05-27 | 460.99 | 462.4 | 441.12 | 448.25 | — |
| 2026-05-22 | 434.35 | 438.13 | 430.29 | 432.16 | — |
| 2026-05-21 | 424.19 | 430.98 | 421.61 | 427.36 | — |
| 2026-05-20 | 416.45 | 427.5 | 415.85 | 426.85 | — |
| 2026-05-19 | 404.37 | 415.46 | 397.37 | 406.91 | — |
| 2026-05-18 | 441.71 | 441.71 | 408.09 | 413.57 | — |
| 2026-05-15 | 429.23 | 444.5 | 425.02 | 436.62 | — |
| 2026-05-14 | 443.46 | 448.45 | 438 | 440.56 | — |
| 2026-05-13 | 435.64 | 440.5 | 422.3 | 436.61 | — |
| 2026-05-12 | 434.1 | 435 | 416.56 | 431.2 | — |
| 2026-05-11 | 439.24 | 448.45 | 437.27 | 443.62 | — |
| 2026-05-08 | 423.11 | 438 | 417.9 | 435.44 | — |
| 2026-05-07 | 426.36 | 427.43 | 406.11 | 410.64 | — |
| 2026-05-06 | 421 | 432.81 | 417.75 | 428.62 | — |
| 2026-05-05 | 404.39 | 414.5 | 400.25 | 410.82 | — |
| 2026-05-04 | 386.66 | 401 | 385.65 | 391.38 | — |
| 2026-05-01 | 389.45 | 398.63 | 386.2 | 389.08 | — |
| 2026-04-30 | 385.54 | 396 | 384.56 | 394.49 | — |
| 2026-04-29 | 384.32 | 386.01 | 377.07 | 382.59 | — |
| 2026-04-28 | 386 | 390.06 | 377.8 | 381.11 | — |
| 2026-04-27 | 416 | 417 | 398 | 404.86 | — |
| 2026-04-24 | 413.85 | 420.5 | 410.31 | 417.04 | — |
| 2026-04-23 | 406.17 | 413.82 | 397.14 | 403.91 | — |
| 2026-04-22 | 400 | 404.08 | 391.26 | 403.48 | — |
| 2026-04-21 | 393 | 397.51 | 391.05 | 394.33 | — |
| 2026-04-20 | 397.72 | 398.47 | 390.38 | 391.62 | — |
| 2026-04-17 | 397.74 | 400.5 | 390.4 | 396.94 | — |
| 2026-04-16 | 389.2 | 393.51 | 384.33 | 389.9 | — |
| 2026-04-15 | 391.4 | 394.61 | 379.68 | 394.26 | — |
| 2026-04-14 | 400 | 401.05 | 391.01 | 395.64 | — |
| 2026-04-13 | 397.85 | 400.5 | 389.59 | 395.73 | — |
| 2026-04-10 | 402.5 | 407.29 | 398.98 | 399.49 | — |
| 2026-04-09 | 385.8 | 398.74 | 385.13 | 397.81 | — |
| 2026-04-08 | 377.78 | 389.29 | 377.78 | 385.72 | — |
| 2026-04-07 | 348.14 | 356 | 345.5 | 354.31 | — |
| 2026-04-06 | 351.02 | 353.49 | 345.83 | 352.62 | — |
| 2026-04-02 | 337.49 | 354.31 | 337.25 | 348.47 | — |
| 2026-04-01 | 345.29 | 359 | 341.43 | 353.8 | — |
| 2026-03-31 | 328.82 | 342.06 | 325.46 | 341.79 | — |
| 2026-03-30 | 343.99 | 344.54 | 320.69 | 323.12 | — |
| 2026-03-27 | 337.63 | 345.69 | 334.34 | 337.17 | — |
| 2026-03-26 | 358.36 | 358.7 | 337.55 | 338.55 | — |
| 2026-03-25 | 370.5 | 375.68 | 360.66 | 369.34 | — |
| 2026-03-24 | 358.16 | 379.99 | 358 | 373.99 | — |
| 2026-03-23 | 367.82 | 374.25 | 361.46 | 361.79 | — |
| 2026-03-20 | 359 | 362 | 346.66 | 357.06 | — |
| 2026-03-19 | 340.74 | 359.05 | 338.09 | 357.21 | — |
| 2026-03-18 | 353.39 | 357.86 | 349.24 | 349.47 | — |
| 2026-03-17 | 345.78 | 352.81 | 343.01 | 352.46 | — |
| 2026-03-16 | 348.88 | 350.75 | 343.57 | 346.18 | — |
| 2026-03-13 | 342.47 | 349.25 | 340.28 | 341.53 | — |
| 2026-03-12 | 344.19 | 345.48 | 334.01 | 337.27 | — |
| 2026-03-11 | 348 | 353 | 343.53 | 351.07 | — |
| 2026-03-10 | 339.85 | 355.28 | 339 | 345.88 | — |
| 2026-03-09 | 320.48 | 339.16 | 316.66 | 338.94 | — |
| 2026-03-06 | 329.52 | 341.4 | 321.74 | 324.74 | — |
| 2026-03-05 | 351.04 | 354.76 | 336.3 | 346.53 | — |
| 2026-03-04 | 359.22 | 362.34 | 350.7 | 357.76 | — |
| 2026-03-03 | 350.9 | 359.53 | 348.59 | 351.32 | — |
| 2026-03-02 | 366.58 | 373.81 | 363.28 | 372.18 | — |
| 2026-02-27 | 365.94 | 378.58 | 365.61 | 372.3 | — |
| 2026-02-26 | 391.8 | 393.47 | 366.54 | 375.72 | — |
| 2026-02-25 | 385 | 395.95 | 384 | 394.95 | — |
| 2026-02-25 | 385 | 395.95 | 384 | 394.95 | — |
| 2026-02-25 | 385 | 395.95 | 384 | 394.95 | — |
| 2026-02-24 | 376.59 | 380.51 | 368 | 377.93 | — |
| 2026-02-23 | 372.4 | 378.86 | 369.68 | 373.55 | — |
| 2026-02-20 | 366.27 | 377.11 | 366.27 | 375.38 | — |
| 2026-02-19 | 362.2 | 370.07 | 360.4 | 369.83 | — |
| 2026-02-18 | 361.63 | 374 | 359.26 | 369.3 | — |
| 2026-02-17 | 351 | 362.63 | 347.66 | 359.13 | — |
| 2026-02-13 | 364.95 | 376.32 | 353.26 | 354.91 | — |
| 2026-02-12 | 339.88 | 341.07 | 325.56 | 328.39 | — |
| 2026-02-11 | 337.91 | 344.34 | 330.89 | 339.88 | — |
| 2026-02-10 | 329.86 | 334.61 | 321.52 | 329.07 | — |
| 2026-02-09 | 317.56 | 332.4 | 316.1 | 330.57 | — |
| 2026-02-06 | 309.41 | 324.4 | 308.3 | 322.51 | — |
| 2026-02-05 | 300.07 | 304.35 | 292.32 | 303.99 | — |
| 2026-02-04 | 323.99 | 323.99 | 287.49 | 297.6 | — |
| 2026-02-03 | 336.94 | 338.44 | 311.95 | 318.67 | — |
| 2026-02-02 | 320.6 | 330.44 | 319.85 | 328.4 | — |
| 2026-01-30 | 332.93 | 340.95 | 321.54 | 322.32 | — |
| 2026-01-29 | 340.74 | 344.6 | 328.88 | 341.34 | — |
| 2026-01-28 | 341.93 | 344.04 | 332.96 | 336.75 | — |
| 2026-01-27 | 324.45 | 336.47 | 323.29 | 332.71 | — |
| 2026-01-26 | 322 | 322 | 316.57 | 319.46 | — |
| 2026-01-23 | 318.98 | 323.64 | 311.07 | 322.38 | — |
| 2026-01-22 | 332.99 | 333.03 | 317.46 | 318.79 | — |
| 2026-01-21 | 319.48 | 328.69 | 316.91 | 325.24 | — |
| 2026-01-20 | 316.1 | 324.49 | 315.7 | 318.23 | — |