AMD
Advanced Micro D (AMD)
NASDAQ
$489.25+$22.87 (+4.90%)
Price as of Jun 08, 2026 11:31 AM EDT
  • $841.6B
    Market Cap
  • 301.39%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +31.28%
    Low Price$414.05
    High Price$542.52
  • 3 Months
    +133.83%
    Low Price$193.39
    High Price$542.52
  • 1 Year
    +301.39%
    Low Price$116.16
    High Price$542.52
Date
Open
High
Low
Close
Change (%)
Volume
06/05/2026
499.53
505.62
463.95
466.38
-10.86%
46,909,747
06/04/2026
514.75
532.19
499.87
523.20
-3.56%
29,109,881
06/03/2026
533.75
546.44
524.30
542.52
+4.02%
29,403,353
06/02/2026
506.30
522.49
501.22
521.54
+2.24%
24,293,121
06/01/2026
500.16
517.50
486.80
510.13
-1.16%
33,359,239
05/29/2026
520.80
522.00
503.43
516.10
-0.38%
31,196,166
05/28/2026
499.00
527.20
493.52
518.09
+4.55%
31,438,860
05/27/2026
508.00
510.21
486.66
495.54
-1.66%
27,589,128
05/26/2026
484.74
506.96
480.23
503.89
+7.78%
38,472,282
05/22/2026
469.84
481.41
461.71
467.51
+3.99%
34,759,930
05/21/2026
441.99
451.20
431.60
449.59
+0.45%
27,096,363
05/20/2026
428.04
449.39
426.05
447.58
+8.10%
36,137,466
05/19/2026
412.60
428.75
393.36
414.05
-1.65%
38,756,882
05/18/2026
429.50
438.80
410.71
420.99
-0.73%
28,436,353
05/15/2026
433.34
439.00
423.36
424.10
-5.69%
29,135,565
05/14/2026
440.60
453.31
435.68
449.70
+0.94%
26,113,689
05/13/2026
457.04
459.50
432.65
445.50
-0.62%
30,423,280
05/12/2026
449.25
458.80
426.11
448.29
-2.29%
39,139,997
05/11/2026
460.55
469.22
450.88
458.79
+0.79%
46,121,705
05/08/2026
418.59
456.29
418.29
455.19
+11.44%
58,134,868
05/07/2026
417.07
421.71
401.08
408.46
-3.07%
44,885,481
05/06/2026
409.49
430.60
402.04
421.39
+18.61%
87,718,171
05/05/2026
351.51
359.57
344.88
355.26
+4.02%
64,235,117
05/05/2026
$1.37 Earnings
05/04/2026
360.31
361.85
338.70
341.54
-5.27%
41,995,736
05/01/2026
351.87
362.79
349.25
360.54
+1.71%
34,279,169
04/30/2026
341.36
354.96
332.60
354.49
+5.16%
42,115,058
04/29/2026
326.58
340.17
318.86
337.11
+4.30%
44,046,054
04/28/2026
311.86
327.50
310.00
323.21
-3.41%
43,002,452
04/27/2026
346.32
349.21
328.81
334.63
-3.79%
50,199,981
04/24/2026
336.76
352.99
334.54
347.81
+13.91%
81,551,299
04/23/2026
302.01
310.22
299.76
305.33
+0.62%
45,619,726
04/22/2026
291.22
304.25
286.14
303.46
+6.67%
49,054,237
04/21/2026
277.33
286.20
276.62
284.49
+3.47%
38,942,773
04/20/2026
280.60
287.61
272.00
274.95
-1.24%
34,829,029
04/17/2026
281.00
281.05
274.14
278.39
+0.05%
35,519,852
04/16/2026
264.99
279.34
261.51
278.26
+7.80%
64,850,772
04/15/2026
254.96
258.18
251.85
258.12
+1.20%
24,695,184
04/14/2026
249.79
255.46
245.70
255.07
+3.34%
25,733,227
04/13/2026
245.03
247.33
242.03
246.83
+0.73%
22,702,353
04/10/2026
239.00
249.58
238.96
245.04
+3.55%
36,447,009
04/09/2026
233.01
237.10
230.91
236.64
+2.08%
27,320,007
04/08/2026
232.12
234.00
227.09
231.82
+4.64%
35,496,362
04/07/2026
218.26
222.10
215.38
221.53
+0.61%
26,483,009
04/06/2026
219.28
226.31
217.73
220.18
+1.23%
30,786,420
04/02/2026
204.05
217.78
200.62
217.50
+3.47%
38,463,484
04/01/2026
207.59
213.83
205.84
210.21
+3.33%
40,835,794
03/31/2026
198.05
204.00
196.41
203.43
+3.77%
42,318,748
03/30/2026
204.95
208.43
192.87
196.04
-2.95%
41,053,298
03/27/2026
201.77
203.27
197.69
201.99
-0.87%
29,206,578
03/26/2026
217.98
221.00
203.43
203.77
-7.49%
49,212,976
03/25/2026
211.51
221.33
211.51
220.27
+7.26%
48,518,269
03/24/2026
201.39
206.43
200.13
205.37
+1.33%
27,258,849
03/23/2026
206.40
209.11
201.71
202.68
+0.67%
31,857,752
03/20/2026
204.89
206.30
198.26
201.33
-1.92%
37,294,902
03/19/2026
195.03
205.88
192.83
205.27
+2.91%
32,245,329
03/18/2026
196.00
202.86
195.75
199.46
+1.60%
28,569,135
03/17/2026
196.68
199.21
195.26
196.31
-0.14%
22,777,342
03/16/2026
194.98
200.17
194.80
196.58
+1.65%
30,285,170
03/13/2026
198.11
199.68
192.27
193.39
-2.20%
27,561,888
03/12/2026
202.83
203.62
196.67
197.74
-3.46%
28,886,913
03/11/2026
205.11
209.21
203.63
204.83
+0.79%
23,076,366
03/10/2026
202.51
206.59
202.20
203.23
+0.27%
29,139,162
03/09/2026
189.36
202.97
189.02
202.68
+5.33%
38,877,220
03/06/2026
195.27
200.24
191.25
192.43
-3.52%
33,913,779
03/05/2026
197.77
203.79
194.88
199.45
-1.30%
36,000,660
03/04/2026
192.12
202.44
189.86
202.07
+5.82%
40,912,561
03/03/2026
191.46
193.64
188.22
190.95
-3.86%
37,785,697
03/02/2026
193.85
198.74
190.00
198.62
-0.79%
34,120,155
02/27/2026
200.11
201.89
197.74
200.21
-1.70%
31,312,396
02/26/2026
208.80
209.79
201.46
203.68
-3.41%
35,020,472
02/25/2026
214.82
216.70
210.33
210.86
-1.39%
44,588,059
02/24/2026
211.63
216.71
206.50
213.84
+8.77%
81,367,020
02/23/2026
198.09
199.38
194.15
196.60
-1.77%
28,187,909
02/20/2026
200.12
204.87
198.56
200.15
-1.58%
36,317,256
02/19/2026
200.11
204.10
198.29
203.37
+1.62%
25,842,274
02/18/2026
198.41
203.20
195.00
200.12
-1.46%
35,664,087
02/17/2026
202.15
205.30
194.83
203.08
-2.05%
33,712,081
02/13/2026
204.02
210.05
203.88
207.32
+0.67%
26,123,882
02/12/2026
215.83
218.46
205.14
205.94
-3.58%
32,180,957
02/11/2026
217.88
219.65
209.21
213.58
+0.005%
33,384,744
02/10/2026
215.14
219.39
213.13
213.57
-1.12%
25,326,694
02/09/2026
206.90
217.60
204.15
216.00
+3.63%
38,810,841
02/06/2026
197.13
209.27
196.43
208.44
+8.28%
54,504,470
02/05/2026
201.86
204.04
190.72
192.50
-3.84%
62,196,419
02/04/2026
215.00
218.58
199.15
200.19
-17.31%
107,173,293
02/03/2026
251.55
252.65
237.04
242.11
-1.69%
53,097,051
02/03/2026
$1.53 Earnings
02/02/2026
235.77
249.97
235.00
246.27
+4.03%
36,308,106
01/30/2026
236.93
245.24
234.55
236.73
-6.13%
40,035,670
01/29/2026
254.66
260.53
240.91
252.18
-0.22%
31,685,168
01/28/2026
254.13
257.40
250.21
252.74
+0.28%
27,061,187
01/27/2026
252.16
255.55
247.96
252.03
+0.29%
25,691,598
01/26/2026
256.75
258.29
250.30
251.31
-3.22%
30,672,461
01/23/2026
261.18
266.96
256.25
259.68
+2.35%
47,525,928
01/22/2026
251.75
256.08
246.63
253.73
+1.57%
37,945,005
01/21/2026
235.99
252.90
235.78
249.80
+7.71%
62,385,578
01/20/2026
226.08
239.50
225.41
231.92
+0.04%
44,327,712
01/16/2026
234.30
234.49
228.86
231.83
+1.72%
42,545,614
01/15/2026
227.90
238.35
227.22
227.92
+1.93%
55,270,210