⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

AMD

Advanced Micro Devices, Inc.

Technology · Semiconductors

521.095USD

+15.3550 (+3.04%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Advanced Micro Devices, Inc.
High
580.91
on 06/30/26
Low
151.41
on 09/08/25
Average
314.8740
39.5mm
Net Chg
354.33
+234.02%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26505.7428,166,500
Fr 09/04/26477.5719,651,900
Th 09/03/26456.1614,868,100
We 09/02/26457.0611,938,800
Tu 09/01/26459.6116,112,953
Mo 08/31/26470.7212,251,488
Fr 08/28/26465.5815,283,714
Th 08/27/26476.6716,373,484
We 08/26/26480.9313,804,691
Tu 08/25/26479.1818,912,693
Mo 08/24/26456.7516,602,200
Fr 08/21/26473.2514,310,600
Th 08/20/26469.4615,178,900
We 08/19/26466.4219,208,400
Tu 08/18/26484.3923,721,500
Mo 08/17/26506.0020,057,600
Fr 08/14/26514.3925,570,300
Th 08/13/26483.0118,764,900
We 08/12/26482.9318,628,300
Tu 08/11/26474.3218,052,500
Mo 08/10/26469.5619,656,600
Fr 08/07/26483.3626,618,800
DateLast PriceVolume
Th 08/06/26489.2824,675,300
We 08/05/26482.0549,615,800
Tu 08/04/26518.5848,463,600
Mo 08/03/26484.6424,422,300
Fr 07/31/26476.1526,615,700
Th 07/30/26485.3936,936,600
We 07/29/26429.5632,304,900
Tu 07/28/26454.6236,315,500
Mo 07/27/26494.9531,800,300
DateLast PriceVolume
Tu 07/07/26516.1129,166,800
Mo 07/06/26552.0530,684,200
Th 07/02/26517.8228,142,500
We 07/01/26540.8828,326,800
Tu 06/30/26580.9134,488,500
Mo 06/29/26539.4926,671,000
Fr 06/26/26521.5852,705,100
Th 06/25/26532.5727,031,300
We 06/24/26
DateLast PriceVolume
We 06/03/26542.5229,411,100
Tu 06/02/26521.5424,293,200
Mo 06/01/26510.1333,309,200
Fr 05/29/26516.1030,803,200
Th 05/28/26518.0931,438,500
We 05/27/26495.5427,589,300
Tu 05/26/26503.8938,473,800
Fr 05/22/26467.5134,758,600
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26360.5434,279,200
Th 04/30/26354.4942,115,300
We 04/29/26337.1144,704,400
Tu 04/28/26323.2143,002,500
Mo 04/27/26334.6350,585,300
Fr 04/24/26347.8181,616,700
Th 04/23/26305.3345,619,700
We 04/22/26303.4649,054,200
Tu 04/21/26284.4938,950,900
DateLast PriceVolume
Tu 03/31/26203.4342,318,700
Mo 03/30/26196.0441,053,300
Fr 03/27/26201.9929,206,600
Th 03/26/26203.7749,213,000
We 03/25/26220.2748,518,300
Tu 03/24/26205.3727,258,800
Mo 03/23/26202.6831,857,800
Fr 03/20/26201.3337,265,100
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26200.2131,312,400
Th 02/26/26203.6835,020,500
We 02/25/26210.8644,588,100
Tu 02/24/26213.8481,367,000
Mo 02/23/26196.6028,187,900
Fr 02/20/26200.1536,317,300
Th 02/19/26203.3725,842,300
We 02/18/26200.1235,664,100
Tu 02/17/26203.0833,712,100
DateLast PriceVolume
Tu 01/27/26252.0325,691,600
Mo 01/26/26251.3130,672,500
Fr 01/23/26259.6847,525,900
Th 01/22/26253.7337,945,000
We 01/21/26249.8062,385,600
Tu 01/20/26231.9244,327,700
Fr 01/16/26231.8342,545,600
Th 01/15/26227.9255,270,200
We 01/14/26
DateLast PriceVolume
Tu 12/23/25214.9020,272,300
Mo 12/22/25214.9524,950,700
Fr 12/19/25213.4358,445,500
Th 12/18/25201.0629,720,100
We 12/17/25198.1131,595,400
Tu 12/16/25209.1723,467,600
Mo 12/15/25207.5827,222,200
Fr 12/12/25210.7837,073,900
Th 12/11/25
DateLast PriceVolume
Th 11/20/25206.0266,342,900
We 11/19/25223.5552,093,400
Tu 11/18/25230.2945,619,900
Mo 11/17/25240.5237,942,200
Fr 11/14/25246.8147,655,600
Th 11/13/25247.9663,178,600
We 11/12/25258.89108,942,000
Tu 11/11/25237.5261,336,800
Mo 11/10/25243.9843,361,600
DateLast PriceVolume
Tu 10/21/25238.0347,122,400
Mo 10/20/25240.5656,741,700
Fr 10/17/25233.0855,804,200
Th 10/16/25234.5669,726,400
We 10/15/25238.60108,481,000
Tu 10/14/25218.0971,216,300
Mo 10/13/25216.4263,104,000
Fr 10/10/25214.90118,656,600
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25157.3955,448,100
Th 09/18/25157.9284,549,500
We 09/17/25159.1641,823,800
Tu 09/16/25160.4627,946,500
Mo 09/15/25161.1636,808,700
Fr 09/12/25158.5742,232,800
Th 09/11/25155.6748,817,700
We 09/10/25159.5452,465,300
Tu 09/09/25155.8242,802,500
Fr 07/24/26521.9527,200,700
Th 07/23/26539.6927,155,100
We 07/22/26552.3324,776,700
Tu 07/21/26544.4329,045,100
Mo 07/20/26503.5723,440,700
Fr 07/17/26495.7632,115,900
Th 07/16/26500.9427,093,700
We 07/15/26529.1427,826,200
Tu 07/14/26548.1321,201,400
Mo 07/13/26534.3922,957,400
Fr 07/10/26557.8920,704,500
Th 07/09/26546.7226,900,800
We 07/08/26517.4123,768,500
519.74
26,548,300
Tu 06/23/26519.8530,196,800
Mo 06/22/26551.6325,983,200
Th 06/18/26537.3743,805,600
We 06/17/26512.4827,085,300
Tu 06/16/26507.2928,411,700
Mo 06/15/26547.2633,482,400
Fr 06/12/26511.5731,553,100
Th 06/11/26488.4530,463,100
We 06/10/26452.4027,777,400
Tu 06/09/26475.5137,799,800
Mo 06/08/26490.3325,158,800
Fr 06/05/26466.3846,900,600
Th 06/04/26523.2029,110,000
449.59
27,252,000
We 05/20/26447.5836,137,500
Tu 05/19/26414.0538,756,900
Mo 05/18/26420.9928,432,100
Fr 05/15/26424.1029,131,600
Th 05/14/26449.7026,113,600
We 05/13/26445.5030,423,400
Tu 05/12/26448.2939,140,100
Mo 05/11/26458.7946,085,400
Fr 05/08/26455.1958,134,900
Th 05/07/26408.4644,885,500
We 05/06/26421.3987,732,200
Tu 05/05/26355.2664,235,100
Mo 05/04/26341.5442,000,200
Mo 04/20/26274.9534,833,900
Fr 04/17/26278.3935,519,900
Th 04/16/26278.2664,850,800
We 04/15/26258.1224,695,200
Tu 04/14/26255.0725,733,200
Mo 04/13/26246.8322,781,800
Fr 04/10/26245.0436,477,200
Th 04/09/26236.6427,126,200
We 04/08/26231.8235,496,400
Tu 04/07/26221.5326,483,000
Mo 04/06/26220.1830,786,400
Th 04/02/26217.5038,463,500
We 04/01/26210.2140,835,800
205.27
32,245,300
We 03/18/26199.4628,569,100
Tu 03/17/26196.3122,779,700
Mo 03/16/26196.5830,285,200
Fr 03/13/26193.3927,561,900
Th 03/12/26197.7428,886,900
We 03/11/26204.8323,076,400
Tu 03/10/26203.2329,139,200
Mo 03/09/26202.6838,877,200
Fr 03/06/26192.4333,913,800
Th 03/05/26199.4536,000,700
We 03/04/26202.0740,912,600
Tu 03/03/26190.9537,785,700
Mo 03/02/26198.6234,120,200
Fr 02/13/26207.3226,123,900
Th 02/12/26205.9432,181,000
We 02/11/26213.5833,384,700
Tu 02/10/26213.5725,326,700
Mo 02/09/26216.0038,810,800
Fr 02/06/26208.4454,504,500
Th 02/05/26192.5062,196,400
We 02/04/26200.19107,173,300
Tu 02/03/26242.1153,097,100
Mo 02/02/26246.2736,308,100
Fr 01/30/26236.7340,035,700
Th 01/29/26252.1831,685,200
We 01/28/26252.7427,061,200
223.60
40,466,500
Tu 01/13/26220.9756,894,900
Mo 01/12/26207.6927,287,300
Fr 01/09/26203.1724,217,300
Th 01/08/26204.6827,505,000
We 01/07/26210.0229,715,500
Tu 01/06/26214.3540,033,200
Mo 01/05/26221.0831,941,100
Fr 01/02/26223.4736,446,200
We 12/31/25214.1617,591,600
Tu 12/30/25215.3416,409,600
Mo 12/29/25215.6120,326,900
Fr 12/26/25214.9915,792,600
We 12/24/25215.047,956,800
221.43
30,694,600
We 12/10/25221.4223,279,400
Tu 12/09/25221.6225,166,100
Mo 12/08/25221.1130,943,200
Fr 12/05/25217.9733,292,400
Th 12/04/25215.9824,478,200
We 12/03/25217.6028,545,200
Tu 12/02/25215.2442,002,500
Mo 12/01/25219.7630,768,700
Fr 11/28/25217.5318,658,000
We 11/26/25214.2443,270,200
Tu 11/25/25206.1369,773,500
Mo 11/24/25215.0546,749,600
Fr 11/21/25203.7867,421,100
Fr 11/07/25233.5452,162,600
Th 11/06/25237.7066,049,700
We 11/05/25256.3367,366,600
Tu 11/04/25250.0556,491,800
Mo 11/03/25259.6536,351,400
Fr 10/31/25256.1234,449,200
Th 10/30/25254.8445,162,500
We 10/29/25264.3349,335,600
Tu 10/28/25258.0147,448,700
Mo 10/27/25259.6765,613,100
Fr 10/24/25252.9271,221,100
Th 10/23/25234.9939,024,400
We 10/22/25230.2359,668,800
232.89
94,290,700
We 10/08/25235.56159,983,500
Tu 10/07/25211.51115,748,100
Mo 10/06/25203.71248,859,600
Fr 10/03/25164.6742,699,100
Th 10/02/25169.7355,475,200
We 10/01/25164.0139,895,200
Tu 09/30/25161.7929,669,300
Mo 09/29/25161.3639,828,800
Fr 09/26/25159.4630,316,900
Th 09/25/25161.2736,809,900
We 09/24/25160.8838,464,100
Tu 09/23/25160.9039,448,300
Mo 09/22/25159.7946,505,500
Mo 09/08/25151.4141,849,000