AMD
Advanced Micro D (AMD)
NASDAQ
$543.18+$8.44 (+1.58%)
Price as of Oct 21, 2026 7:22 PM EDT
  • $872.9B
    Market Cap
  • 124.65%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -4.48%
    Low Price$528.75
    High Price$649.42
  • 3 Months
    +6.19%
    Low Price$429.56
    High Price$649.42
  • 1 Year
    +124.65%
    Low Price$190.95
    High Price$649.42
Date
Open
High
Low
Close
Change (%)
Volume
10/20/2026
530.02
548.11
524.60
534.74
-0.62%
15,213,017
10/19/2026
551.78
554.41
535.67
538.05
+1.76%
20,081,134
10/16/2026
547.55
550.96
526.83
528.75
-5.95%
22,581,006
10/15/2026
540.00
568.62
530.09
562.23
-1.50%
28,847,880
10/14/2026
589.57
591.88
567.00
570.82
-5.73%
22,319,225
10/13/2026
577.50
606.20
570.60
605.53
+1.90%
17,932,395
10/12/2026
599.93
601.77
586.54
594.24
-2.28%
15,382,778
10/09/2026
626.89
627.37
606.00
608.10
-2.03%
13,733,350
10/08/2026
639.36
643.85
613.34
620.68
-3.90%
23,488,166
10/07/2026
634.77
648.48
633.16
645.86
-0.55%
18,561,150
10/06/2026
648.04
658.52
628.00
649.42
+2.80%
24,245,901
10/05/2026
630.61
633.50
619.99
631.75
-0.34%
13,739,441
10/02/2026
635.95
645.46
628.55
633.91
+2.95%
19,865,310
10/01/2026
612.70
619.30
601.50
615.73
+0.65%
17,134,534
09/30/2026
609.89
615.17
600.10
611.76
+0.69%
16,749,064
09/29/2026
616.74
624.13
605.25
607.57
-0.05%
16,513,856
09/28/2026
624.90
629.75
596.07
607.87
-3.61%
22,125,173
09/25/2026
634.54
639.00
625.52
630.63
+0.22%
17,632,359
09/24/2026
600.27
630.80
599.24
629.26
+2.38%
25,346,772
09/23/2026
621.50
624.69
608.08
614.61
-1.47%
16,338,151
09/22/2026
606.57
624.52
606.31
623.77
+1.34%
28,282,915
09/21/2026
583.88
616.69
582.27
615.52
+9.95%
44,494,354
09/18/2026
547.37
559.91
541.53
559.82
+2.70%
31,867,227
09/17/2026
533.60
551.42
527.60
545.09
+6.36%
28,471,628
09/16/2026
517.39
527.25
506.05
512.50
+1.65%
22,317,654
09/15/2026
501.70
513.67
497.51
504.20
+2.19%
17,133,991
09/14/2026
486.28
498.39
480.33
493.41
-4.40%
24,810,139
09/11/2026
510.71
521.06
501.35
516.13
+2.49%
19,025,782
09/10/2026
509.07
516.33
502.81
503.60
-3.36%
16,005,494
09/09/2026
507.50
526.79
506.36
521.10
+3.04%
22,173,984
09/08/2026
488.92
512.36
486.57
505.74
+5.90%
28,279,943
09/04/2026
462.00
478.83
458.00
477.57
+4.69%
19,706,827
09/03/2026
453.15
459.77
440.50
456.16
-0.20%
14,868,104
09/02/2026
459.51
462.21
452.36
457.06
-0.55%
12,058,837
09/01/2026
459.91
461.50
452.30
459.61
-2.36%
16,212,788
08/31/2026
466.22
475.81
463.68
470.72
+1.10%
12,467,159
08/28/2026
472.52
478.75
465.29
465.58
-2.33%
15,373,950
08/27/2026
481.50
483.00
469.63
476.67
-0.89%
16,446,238
08/26/2026
475.07
491.12
474.58
480.93
+0.37%
14,348,128
08/25/2026
474.20
481.50
469.07
479.18
+4.91%
19,001,388
08/24/2026
468.54
468.54
451.00
456.75
-3.49%
16,602,682
08/21/2026
476.50
477.36
462.11
473.25
+0.81%
14,836,931
08/20/2026
465.67
475.53
460.27
469.46
+0.65%
15,178,996
08/19/2026
486.08
487.01
462.55
466.42
-3.71%
19,209,619
08/18/2026
487.56
491.81
474.98
484.39
-4.27%
23,721,492
08/17/2026
514.16
517.35
504.52
506.00
-1.63%
20,057,630
08/14/2026
487.60
514.67
483.20
514.39
+6.50%
25,570,334
08/13/2026
483.00
497.99
481.00
483.01
+0.02%
18,764,919
08/12/2026
488.32
491.69
480.88
482.93
+1.82%
18,631,555
08/11/2026
474.75
475.99
463.21
474.32
+1.01%
18,055,107
08/10/2026
477.09
483.36
469.29
469.56
-2.86%
19,656,519
08/07/2026
497.94
498.99
476.06
483.36
-1.21%
26,610,476
08/06/2026
471.75
496.72
469.50
489.28
+1.50%
24,698,275
08/05/2026
484.50
502.00
478.20
482.05
-7.04%
49,640,900
08/04/2026
504.00
530.13
502.20
518.58
+7.00%
48,463,616
08/04/2026
$1.66 Earnings
08/03/2026
461.79
490.95
455.30
484.64
+1.78%
24,481,510
07/31/2026
510.28
515.62
475.76
476.15
-1.90%
26,615,545
07/30/2026
460.00
498.20
457.68
485.39
+13.00%
36,948,997
07/29/2026
452.68
457.22
424.03
429.56
-5.51%
32,304,606
07/28/2026
467.00
472.75
442.27
454.62
-8.15%
36,315,538
07/27/2026
527.51
528.00
476.93
494.95
-5.17%
31,799,192
07/24/2026
546.92
549.00
518.00
521.95
-3.29%
27,200,576
07/23/2026
544.74
558.16
525.00
539.69
-2.29%
27,163,049
07/22/2026
526.88
561.47
526.60
552.33
+1.45%
24,776,244
07/21/2026
526.00
548.14
522.60
544.43
+8.11%
29,056,436
07/20/2026
517.00
522.44
502.36
503.57
+1.58%
23,442,099
07/17/2026
476.88
505.88
460.21
495.76
-1.03%
32,115,624
07/16/2026
509.33
518.74
491.80
500.94
-5.33%
27,122,896
07/15/2026
556.02
558.89
509.57
529.14
-3.46%
27,823,257
07/14/2026
567.22
574.20
546.77
548.13
+2.57%
20,980,764
07/13/2026
537.50
551.87
526.92
534.39
-4.21%
22,997,649
07/10/2026
544.01
560.25
540.05
557.89
+2.04%
20,701,126
07/09/2026
537.27
559.50
535.20
546.72
+5.67%
26,902,257
07/08/2026
504.81
522.98
498.15
517.41
+0.25%
23,776,147
07/07/2026
515.91
524.97
503.11
516.11
-6.51%
29,172,704
07/06/2026
535.35
572.50
527.00
552.05
+6.61%
30,684,077
07/02/2026
538.16
547.65
506.00
517.82
-4.26%
28,228,634
07/01/2026
557.53
564.09
538.74
540.88
-6.89%
28,327,117
06/30/2026
545.57
584.73
545.57
580.91
+7.68%
34,496,954
06/29/2026
522.84
542.19
495.35
539.49
+3.43%
26,672,922
06/26/2026
519.80
525.11
502.61
521.58
-2.06%
52,704,880
06/25/2026
543.93
550.88
507.00
532.57
+2.47%
27,114,780
06/24/2026
520.82
524.96
503.50
519.74
-0.02%
26,552,468
06/23/2026
509.08
528.49
506.81
519.85
-5.76%
31,927,599
06/22/2026
545.50
562.99
535.71
551.63
+2.65%
25,986,667
06/18/2026
531.58
539.69
526.32
537.37
+4.86%
43,805,666
06/17/2026
529.66
532.50
507.30
512.48
+1.02%
27,085,430
06/16/2026
546.89
548.95
507.25
507.29
-7.30%
28,410,152
06/15/2026
535.75
558.37
530.50
547.26
+6.98%
33,491,140
06/12/2026
499.69
521.71
494.00
511.57
+4.73%
31,638,903
06/11/2026
461.60
490.46
458.02
488.45
+7.97%
30,354,182
06/10/2026
467.97
477.45
448.33
452.40
-4.86%
28,066,190
06/09/2026
502.75
505.00
437.23
475.51
-3.02%
37,837,661
06/08/2026
485.00
494.97
477.71
490.33
+5.14%
25,206,458
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