Advanced Micro Devices Inc (AMD) stock
AMDNasdaqSemiconductors & Related DevicesFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 5, 2026Score 15/30229% above fair value
$504.80−61.62 (-10.88%)
Close on Oct 30, 2026Market cap $824.07BP/E 129.8Yield –
Price history
Advanced Micro Devices share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$504.80
-10.88% on the day
52-week range
$188.22 – $658.52
-23.3% from the high
Change over 52 weeks
+98.1%
From $254.84 on Oct 30, 2025
Average volume
23.60M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $508.53 | $520.40 | $492.21 | $504.80 | -10.88% | 39,697,500 |
| Oct 29, 2026 | $562.27 | $575.10 | $560.57 | $566.42 | -2.08% | 16,873,260 |
| Oct 28, 2026 | $573.08 | $579.18 | $560.52 | $578.44 | +3.24% | 18,848,560 |
| Oct 27, 2026 | $539.49 | $563.92 | $538.50 | $560.26 | +5.45% | 20,599,920 |
| Oct 26, 2026 | $522.79 | $533.50 | $514.01 | $531.28 | +2.80% | 16,796,760 |
| Oct 23, 2026 | $510.21 | $523.92 | $508.36 | $516.79 | +1.74% | 15,177,940 |
| Oct 22, 2026 | $524.10 | $529.98 | $502.60 | $507.93 | -8.10% | 28,007,410 |
| Oct 21, 2026 | $545.93 | $556.79 | $537.30 | $552.72 | +3.36% | 17,998,630 |
| Oct 20, 2026 | $530.02 | $548.11 | $524.60 | $534.74 | -0.62% | 15,186,980 |
| Oct 19, 2026 | $551.78 | $554.41 | $535.67 | $538.05 | +1.76% | 20,199,690 |
| Oct 16, 2026 | $547.55 | $550.96 | $526.83 | $528.75 | -5.95% | 22,575,510 |
| Oct 15, 2026 | $540.00 | $568.62 | $530.09 | $562.23 | -1.50% | 28,834,580 |
| Oct 14, 2026 | $589.57 | $591.88 | $567.00 | $570.82 | -5.73% | 22,319,490 |
| Oct 13, 2026 | $577.50 | $606.20 | $570.60 | $605.53 | +1.90% | 17,932,690 |
| Oct 12, 2026 | $599.93 | $601.77 | $586.54 | $594.24 | -2.28% | 15,379,880 |
| Oct 9, 2026 | $626.89 | $627.37 | $606.00 | $608.10 | -2.03% | 13,733,350 |
| Oct 8, 2026 | $639.36 | $643.85 | $613.34 | $620.68 | -3.90% | 23,488,160 |
| Oct 7, 2026 | $634.77 | $648.48 | $633.16 | $645.86 | -0.55% | 18,561,150 |
| Oct 6, 2026 | $648.04 | $658.52 | $628.00 | $649.42 | +2.80% | 24,245,860 |
| Oct 5, 2026 | $630.61 | $633.50 | $619.99 | $631.75 | -0.34% | 13,717,510 |
| Oct 2, 2026 | $635.95 | $645.46 | $628.55 | $633.91 | +2.95% | 19,865,310 |
| Oct 1, 2026 | $612.70 | $619.30 | $601.50 | $615.73 | +0.65% | 17,134,530 |
| Sep 30, 2026 | $609.89 | $615.17 | $600.10 | $611.76 | +0.69% | 16,749,090 |
| Sep 29, 2026 | $616.74 | $624.13 | $605.25 | $607.57 | -0.05% | 16,513,860 |
| Sep 28, 2026 | $624.90 | $629.75 | $596.07 | $607.87 | -3.61% | 22,124,070 |
| Sep 25, 2026 | $634.54 | $639.00 | $625.52 | $630.63 | +0.22% | 17,632,080 |
| Sep 24, 2026 | $600.27 | $630.80 | $599.24 | $629.26 | +2.38% | 25,318,930 |
| Sep 23, 2026 | $621.50 | $624.69 | $608.08 | $614.61 | -1.47% | 16,338,150 |
| Sep 22, 2026 | $606.57 | $624.52 | $606.31 | $623.77 | +1.34% | 28,282,820 |
| Sep 21, 2026 | $583.88 | $616.69 | $582.27 | $615.52 | +9.95% | 44,494,270 |
| Sep 18, 2026 | $547.37 | $559.91 | $541.53 | $559.82 | +2.70% | 31,867,290 |
| Sep 17, 2026 | $533.60 | $551.42 | $527.60 | $545.09 | +6.36% | 28,464,700 |
| Sep 16, 2026 | $517.39 | $527.25 | $506.05 | $512.50 | +1.65% | 22,317,670 |
| Sep 15, 2026 | $501.70 | $513.67 | $497.51 | $504.20 | +2.19% | 17,133,990 |
| Sep 14, 2026 | $486.28 | $498.39 | $480.33 | $493.41 | -4.40% | 24,810,140 |
| Sep 11, 2026 | $510.71 | $521.06 | $501.35 | $516.13 | +2.49% | 19,026,160 |
| Sep 10, 2026 | $509.07 | $516.33 | $502.81 | $503.60 | -3.36% | 16,005,500 |
| Sep 9, 2026 | $507.50 | $526.79 | $506.36 | $521.10 | +3.04% | 22,152,380 |
| Sep 8, 2026 | $488.92 | $512.36 | $486.57 | $505.74 | +5.90% | 28,166,530 |
| Sep 4, 2026 | $462.00 | $478.83 | $458.00 | $477.57 | +4.69% | 19,678,740 |
| Sep 3, 2026 | $453.15 | $459.77 | $440.50 | $456.16 | -0.20% | 14,868,090 |
| Sep 2, 2026 | $459.51 | $462.21 | $452.36 | $457.06 | -0.55% | 11,938,810 |
| Sep 1, 2026 | $459.91 | $461.50 | $452.30 | $459.61 | -2.36% | 16,212,790 |
| Aug 31, 2026 | $466.22 | $475.81 | $463.68 | $470.72 | +1.10% | 12,463,000 |
| Aug 28, 2026 | $472.52 | $478.75 | $465.29 | $465.58 | -2.33% | 15,373,950 |
| Aug 27, 2026 | $481.50 | $483.00 | $469.63 | $476.67 | -0.89% | 16,441,820 |
| Aug 26, 2026 | $475.07 | $491.12 | $474.58 | $480.93 | +0.37% | 14,348,130 |
| Aug 25, 2026 | $474.20 | $481.50 | $469.07 | $479.18 | +4.91% | 19,001,390 |
| Aug 24, 2026 | $468.54 | $468.54 | $451.00 | $456.75 | -3.49% | 16,602,170 |
| Aug 21, 2026 | $476.50 | $477.36 | $462.11 | $473.25 | +0.81% | 14,343,890 |
| Aug 20, 2026 | $465.67 | $475.53 | $460.27 | $469.46 | +0.65% | 15,178,890 |
| Aug 19, 2026 | $486.08 | $487.01 | $462.55 | $466.42 | -3.71% | 19,208,420 |
| Aug 18, 2026 | $487.56 | $491.81 | $474.98 | $484.39 | -4.27% | 23,721,550 |
| Aug 17, 2026 | $514.16 | $517.35 | $504.52 | $506.00 | -1.63% | 20,057,630 |
| Aug 14, 2026 | $487.60 | $514.67 | $483.20 | $514.39 | +6.50% | 25,570,300 |
| Aug 13, 2026 | $483.00 | $497.99 | $481.00 | $483.01 | +0.02% | 18,764,890 |
| Aug 12, 2026 | $488.32 | $491.69 | $480.88 | $482.93 | +1.82% | 18,628,270 |
| Aug 11, 2026 | $474.75 | $475.99 | $463.21 | $474.32 | +1.01% | 18,052,470 |
| Aug 10, 2026 | $477.09 | $483.36 | $469.29 | $469.56 | -2.86% | 19,656,620 |
| Aug 7, 2026 | $497.94 | $498.99 | $476.06 | $483.36 | -1.21% | 26,618,790 |
| Aug 6, 2026 | $471.75 | $496.72 | $469.50 | $489.28 | +1.50% | 24,675,350 |
| Aug 5, 2026 | $484.50 | $502.00 | $478.20 | $482.05 | -7.04% | 49,615,840 |
| Aug 4, 2026 | $504.00 | $530.13 | $502.20 | $518.58 | +7.00% | 48,463,560 |
| Aug 3, 2026 | $461.79 | $490.95 | $455.30 | $484.64 | +1.78% | 24,422,260 |
| Jul 31, 2026 | $510.28 | $515.62 | $475.76 | $476.15 | -1.90% | 26,615,740 |
| Jul 30, 2026 | $460.00 | $498.20 | $457.68 | $485.39 | +13.00% | 36,936,570 |
| Jul 29, 2026 | $452.68 | $457.22 | $424.03 | $429.56 | -5.51% | 32,304,900 |
| Jul 28, 2026 | $467.00 | $472.75 | $442.27 | $454.62 | -8.15% | 36,315,460 |
| Jul 27, 2026 | $527.51 | $528.00 | $476.93 | $494.95 | -5.17% | 31,800,250 |
| Jul 24, 2026 | $546.92 | $549.00 | $518.00 | $521.95 | -3.29% | 27,200,730 |
| Jul 23, 2026 | $544.74 | $556.49 | $525.00 | $539.69 | -2.29% | 27,155,080 |
| Jul 22, 2026 | $526.88 | $561.47 | $526.60 | $552.33 | +1.45% | 24,776,670 |
| Jul 21, 2026 | $526.00 | $548.14 | $522.60 | $544.43 | +8.11% | 29,045,130 |
| Jul 20, 2026 | $517.00 | $522.44 | $502.36 | $503.57 | +1.58% | 23,440,720 |
| Jul 17, 2026 | $476.88 | $505.88 | $460.21 | $495.76 | -1.03% | 32,115,880 |
| Jul 16, 2026 | $509.33 | $518.74 | $491.80 | $500.94 | -5.33% | 27,093,700 |
| Jul 15, 2026 | $556.02 | $558.89 | $509.57 | $529.14 | -3.46% | 27,826,200 |
| Jul 14, 2026 | $567.22 | $574.20 | $546.77 | $548.13 | +2.57% | 21,201,370 |
| Jul 13, 2026 | $537.50 | $551.87 | $526.92 | $534.39 | -4.21% | 22,957,350 |
| Jul 10, 2026 | $544.01 | $560.25 | $540.05 | $557.89 | +2.04% | 20,704,530 |
| Jul 9, 2026 | $537.27 | $559.50 | $535.20 | $546.72 | +5.67% | 26,900,810 |
| Jul 8, 2026 | $504.81 | $522.98 | $498.15 | $517.41 | +0.25% | 23,768,540 |
| Jul 7, 2026 | $515.91 | $524.97 | $503.11 | $516.11 | -6.51% | 29,166,800 |
| Jul 6, 2026 | $535.35 | $572.50 | $527.00 | $552.05 | +6.61% | 30,684,180 |
| Jul 2, 2026 | $538.16 | $547.65 | $506.00 | $517.82 | -4.26% | 28,228,930 |
| Jul 1, 2026 | $557.53 | $564.09 | $538.74 | $540.88 | -6.89% | 28,326,780 |
| Jun 30, 2026 | $545.57 | $584.73 | $545.57 | $580.91 | +7.68% | 34,488,500 |
| Jun 29, 2026 | $522.84 | $542.19 | $495.35 | $539.49 | +3.43% | 26,671,020 |
| Jun 26, 2026 | $519.80 | $525.11 | $502.61 | $521.58 | -2.06% | 52,705,140 |
| Jun 25, 2026 | $543.93 | $550.88 | $507.00 | $532.57 | +2.47% | 27,115,340 |
| Jun 24, 2026 | $520.82 | $524.96 | $503.50 | $519.74 | -0.02% | 26,548,270 |
| Jun 23, 2026 | $509.08 | $528.49 | $506.81 | $519.85 | -5.76% | 30,196,780 |
| Jun 22, 2026 | $545.50 | $562.99 | $535.71 | $551.63 | +2.65% | 25,983,250 |
| Jun 18, 2026 | $531.58 | $539.69 | $526.32 | $537.37 | +4.86% | 43,805,650 |
| Jun 17, 2026 | $529.66 | $532.50 | $507.30 | $512.48 | +1.02% | 27,085,340 |
| Jun 16, 2026 | $546.89 | $548.95 | $507.25 | $507.29 | -7.30% | 28,411,690 |
| Jun 15, 2026 | $535.75 | $558.37 | $530.50 | $547.26 | +6.98% | 33,482,430 |
| Jun 12, 2026 | $499.69 | $521.71 | $494.00 | $511.57 | +4.73% | 31,618,460 |
| Jun 11, 2026 | $461.60 | $490.46 | $458.02 | $488.45 | +7.97% | 30,463,080 |
| Jun 10, 2026 | $467.97 | $477.45 | $448.33 | $452.40 | -4.86% | 27,777,400 |
| Jun 9, 2026 | $502.75 | $505.00 | $437.23 | $475.51 | -3.02% | 37,799,810 |
| Jun 8, 2026 | $485.00 | $494.97 | $477.71 | $490.33 | +5.14% | 25,158,810 |
| Jun 5, 2026 | $499.53 | $505.62 | $463.95 | $466.38 | -10.86% | 46,900,610 |
| Jun 4, 2026 | $514.75 | $532.19 | $499.87 | $523.20 | -3.56% | 29,110,000 |
| Jun 3, 2026 | $533.75 | $546.44 | $524.30 | $542.52 | +4.02% | 29,411,150 |
| Jun 2, 2026 | $506.30 | $522.49 | $501.22 | $521.54 | +2.24% | 24,293,210 |
| Jun 1, 2026 | $500.16 | $517.50 | $486.80 | $510.13 | -1.16% | 33,309,250 |
| May 29, 2026 | $520.80 | $522.00 | $503.43 | $516.10 | -0.38% | 30,803,240 |
| May 28, 2026 | $499.00 | $527.20 | $493.52 | $518.09 | +4.55% | 31,438,520 |
| May 27, 2026 | $508.00 | $510.21 | $486.66 | $495.54 | -1.66% | 27,589,330 |
| May 26, 2026 | $484.74 | $506.96 | $480.23 | $503.89 | +7.78% | 38,473,780 |
| May 22, 2026 | $469.84 | $481.41 | $461.71 | $467.51 | +3.99% | 34,758,600 |
| May 21, 2026 | $441.99 | $451.20 | $431.60 | $449.59 | +0.45% | 27,251,980 |
| May 20, 2026 | $428.04 | $449.39 | $426.05 | $447.58 | +8.10% | 36,137,500 |
| May 19, 2026 | $412.60 | $428.75 | $393.36 | $414.05 | -1.65% | 38,756,910 |
| May 18, 2026 | $429.50 | $438.80 | $410.71 | $420.99 | -0.73% | 28,432,130 |
| May 15, 2026 | $433.34 | $439.00 | $423.36 | $424.10 | -5.69% | 29,131,580 |
| May 14, 2026 | $440.60 | $453.31 | $435.68 | $449.70 | +0.94% | 26,113,570 |
| May 13, 2026 | $457.04 | $459.50 | $432.65 | $445.50 | -0.62% | 30,423,350 |
| May 12, 2026 | $449.25 | $458.80 | $426.11 | $448.29 | -2.29% | 39,140,060 |
| May 11, 2026 | $460.55 | $469.22 | $450.88 | $458.79 | +0.79% | 46,085,390 |
| May 8, 2026 | $418.59 | $456.29 | $418.29 | $455.19 | +11.44% | 58,134,870 |
| May 7, 2026 | $417.07 | $421.71 | $401.08 | $408.46 | -3.07% | 44,885,480 |
| May 6, 2026 | $409.49 | $430.60 | $402.04 | $421.39 | +18.61% | 87,732,170 |
| May 5, 2026 | $351.51 | $359.57 | $344.88 | $355.26 | +4.02% | 64,235,120 |
| May 4, 2026 | $360.31 | $361.85 | $338.70 | $341.54 | -5.27% | 42,000,240 |
| May 1, 2026 | $351.87 | $362.79 | $349.25 | $360.54 | +1.71% | 34,279,170 |
| Apr 30, 2026 | $341.36 | $354.96 | $332.60 | $354.49 | +5.16% | 42,115,330 |
| Apr 29, 2026 | $326.58 | $340.17 | $318.86 | $337.11 | +4.30% | 44,704,370 |
| Apr 28, 2026 | $311.86 | $327.50 | $310.00 | $323.21 | -3.41% | 43,002,480 |
| Apr 27, 2026 | $346.32 | $349.21 | $328.81 | $334.63 | -3.79% | 50,585,310 |
| Apr 24, 2026 | $336.76 | $352.99 | $334.54 | $347.81 | +13.91% | 81,616,660 |
| Apr 23, 2026 | $302.01 | $310.22 | $299.76 | $305.33 | +0.62% | 45,619,730 |
| Apr 22, 2026 | $291.22 | $304.25 | $286.14 | $303.46 | +6.67% | 49,054,240 |
| Apr 21, 2026 | $277.33 | $286.20 | $276.62 | $284.49 | +3.47% | 38,950,880 |
| Apr 20, 2026 | $280.60 | $287.61 | $272.00 | $274.95 | -1.24% | 34,833,860 |
| Apr 17, 2026 | $281.00 | $281.05 | $274.14 | $278.39 | +0.05% | 35,519,850 |
| Apr 16, 2026 | $264.99 | $279.34 | $261.51 | $278.26 | +7.80% | 64,850,770 |
| Apr 15, 2026 | $254.96 | $258.18 | $251.85 | $258.12 | +1.20% | 24,695,180 |
| Apr 14, 2026 | $249.79 | $255.46 | $245.70 | $255.07 | +3.34% | 25,733,230 |
| Apr 13, 2026 | $245.03 | $247.33 | $242.03 | $246.83 | +0.73% | 22,781,790 |
| Apr 10, 2026 | $239.00 | $249.58 | $238.96 | $245.04 | +3.55% | 36,477,240 |
| Apr 9, 2026 | $233.01 | $237.10 | $230.91 | $236.64 | +2.08% | 27,126,210 |
| Apr 8, 2026 | $232.12 | $234.00 | $227.09 | $231.82 | +4.64% | 35,496,360 |
| Apr 7, 2026 | $218.26 | $222.10 | $215.38 | $221.53 | +0.61% | 26,483,010 |
| Apr 6, 2026 | $219.28 | $226.31 | $217.73 | $220.18 | +1.23% | 30,786,420 |
| Apr 2, 2026 | $204.05 | $217.78 | $200.62 | $217.50 | +3.47% | 38,463,480 |
| Apr 1, 2026 | $207.59 | $213.83 | $205.84 | $210.21 | +3.33% | 40,835,790 |
| Mar 31, 2026 | $198.05 | $204.00 | $196.41 | $203.43 | +3.77% | 42,318,750 |
| Mar 30, 2026 | $204.95 | $208.43 | $192.87 | $196.04 | -2.95% | 41,053,300 |
| Mar 27, 2026 | $201.77 | $203.27 | $197.69 | $201.99 | -0.87% | 29,206,580 |
| Mar 26, 2026 | $217.98 | $221.00 | $203.43 | $203.77 | -7.49% | 49,212,980 |
| Mar 25, 2026 | $211.51 | $221.33 | $211.51 | $220.27 | +7.26% | 48,518,270 |
| Mar 24, 2026 | $201.39 | $206.43 | $200.13 | $205.37 | +1.33% | 27,258,850 |
| Mar 23, 2026 | $206.40 | $209.11 | $201.71 | $202.68 | +0.67% | 31,857,750 |
| Mar 20, 2026 | $204.89 | $206.30 | $198.26 | $201.33 | -1.92% | 37,265,100 |
| Mar 19, 2026 | $195.03 | $205.88 | $192.83 | $205.27 | +2.91% | 32,245,330 |
| Mar 18, 2026 | $196.00 | $202.86 | $195.75 | $199.46 | +1.60% | 28,569,140 |
| Mar 17, 2026 | $196.68 | $199.21 | $195.26 | $196.31 | -0.14% | 22,779,680 |
| Mar 16, 2026 | $194.98 | $200.17 | $194.80 | $196.58 | +1.65% | 30,285,170 |
| Mar 13, 2026 | $198.11 | $199.68 | $192.27 | $193.39 | -2.20% | 27,561,890 |
| Mar 12, 2026 | $202.83 | $203.62 | $196.67 | $197.74 | -3.46% | 28,886,910 |
| Mar 11, 2026 | $205.11 | $209.21 | $203.63 | $204.83 | +0.79% | 23,076,370 |
| Mar 10, 2026 | $202.51 | $206.59 | $202.20 | $203.23 | +0.27% | 29,139,160 |
| Mar 9, 2026 | $189.36 | $202.97 | $189.02 | $202.68 | +5.33% | 38,877,220 |
| Mar 6, 2026 | $195.27 | $200.24 | $191.25 | $192.43 | -3.52% | 33,913,780 |
| Mar 5, 2026 | $197.77 | $203.79 | $194.88 | $199.45 | -1.30% | 36,000,660 |
| Mar 4, 2026 | $192.12 | $202.44 | $189.86 | $202.07 | +5.82% | 40,912,560 |
| Mar 3, 2026 | $191.46 | $193.64 | $188.22 | $190.95 | -3.86% | 37,785,700 |
| Mar 2, 2026 | $193.85 | $198.74 | $190.00 | $198.62 | -0.79% | 34,120,160 |
| Feb 27, 2026 | $200.11 | $201.89 | $197.74 | $200.21 | -1.70% | 31,312,400 |
| Feb 26, 2026 | $208.80 | $209.79 | $201.46 | $203.68 | -3.41% | 35,020,470 |
| Feb 25, 2026 | $214.82 | $216.70 | $210.33 | $210.86 | -1.39% | 44,588,060 |
| Feb 24, 2026 | $211.63 | $216.71 | $206.50 | $213.84 | +8.77% | 81,367,020 |
| Feb 23, 2026 | $198.09 | $199.38 | $194.15 | $196.60 | -1.77% | 28,187,910 |
| Feb 20, 2026 | $200.12 | $204.87 | $198.56 | $200.15 | -1.58% | 36,317,260 |
| Feb 19, 2026 | $200.11 | $204.10 | $198.29 | $203.37 | +1.62% | 25,842,270 |
| Feb 18, 2026 | $198.41 | $203.20 | $195.00 | $200.12 | -1.46% | 35,664,090 |
| Feb 17, 2026 | $202.15 | $205.30 | $194.83 | $203.08 | -2.05% | 33,712,080 |
| Feb 13, 2026 | $204.02 | $210.05 | $203.88 | $207.32 | +0.67% | 26,123,880 |
| Feb 12, 2026 | $215.83 | $218.46 | $205.14 | $205.94 | -3.58% | 32,180,960 |
| Feb 11, 2026 | $217.88 | $219.65 | $209.21 | $213.58 | +0.00% | 33,384,740 |
| Feb 10, 2026 | $215.14 | $219.39 | $213.13 | $213.57 | -1.12% | 25,326,690 |
| Feb 9, 2026 | $206.90 | $217.60 | $204.15 | $216.00 | +3.63% | 38,810,840 |
| Feb 6, 2026 | $197.13 | $209.27 | $196.43 | $208.44 | +8.28% | 54,504,470 |
| Feb 5, 2026 | $201.86 | $204.04 | $190.72 | $192.50 | -3.84% | 62,196,420 |
| Feb 4, 2026 | $215.00 | $218.58 | $199.15 | $200.19 | -17.31% | 107,173,300 |
| Feb 3, 2026 | $251.55 | $252.65 | $237.04 | $242.11 | -1.69% | 53,097,050 |
| Feb 2, 2026 | $235.77 | $249.97 | $235.00 | $246.27 | +4.03% | 36,308,110 |
| Jan 30, 2026 | $236.93 | $245.24 | $234.55 | $236.73 | -6.13% | 40,035,670 |
| Jan 29, 2026 | $254.66 | $260.53 | $240.91 | $252.18 | -0.22% | 31,685,170 |
| Jan 28, 2026 | $254.13 | $257.40 | $250.21 | $252.74 | +0.28% | 27,061,190 |
| Jan 27, 2026 | $252.16 | $255.55 | $247.96 | $252.03 | +0.29% | 25,691,600 |
| Jan 26, 2026 | $256.75 | $258.29 | $250.30 | $251.31 | -3.22% | 30,672,460 |
| Jan 23, 2026 | $261.18 | $266.96 | $256.25 | $259.68 | +2.35% | 47,525,930 |
| Jan 22, 2026 | $251.75 | $256.08 | $246.63 | $253.73 | +1.57% | 37,945,010 |
| Jan 21, 2026 | $235.99 | $252.90 | $235.78 | $249.80 | +7.71% | 62,385,580 |
| Jan 20, 2026 | $226.08 | $239.50 | $225.41 | $231.92 | +0.04% | 44,327,710 |
| Jan 16, 2026 | $234.30 | $234.49 | $228.86 | $231.83 | +1.72% | 42,545,610 |
| Jan 15, 2026 | $227.90 | $238.35 | $227.22 | $227.92 | +1.93% | 55,270,210 |
| Jan 14, 2026 | $217.54 | $224.09 | $215.11 | $223.60 | +1.19% | 40,466,520 |
| Jan 13, 2026 | $215.10 | $223.11 | $214.98 | $220.97 | +6.39% | 56,894,940 |
| Jan 12, 2026 | $201.18 | $209.88 | $199.80 | $207.69 | +2.22% | 27,287,270 |
| Jan 9, 2026 | $205.72 | $207.30 | $203.07 | $203.17 | -0.74% | 24,217,340 |
| Jan 8, 2026 | $210.90 | $210.94 | $203.33 | $204.68 | -2.54% | 27,505,030 |
| Jan 7, 2026 | $212.13 | $212.13 | $207.17 | $210.02 | -2.02% | 29,715,480 |
| Jan 6, 2026 | $222.71 | $222.92 | $211.25 | $214.35 | -3.04% | 40,033,210 |
| Jan 5, 2026 | $230.25 | $234.02 | $220.48 | $221.08 | -1.07% | 31,941,150 |
| Jan 2, 2026 | $218.90 | $227.15 | $218.90 | $223.47 | +4.35% | 36,446,170 |
| Dec 31, 2025 | $215.82 | $217.64 | $213.80 | $214.16 | -0.55% | 17,591,580 |
| Dec 30, 2025 | $215.87 | $216.82 | $214.33 | $215.34 | -0.13% | 16,409,570 |
| Dec 29, 2025 | $211.58 | $216.05 | $209.24 | $215.61 | +0.29% | 20,326,860 |
| Dec 26, 2025 | $215.43 | $216.83 | $213.03 | $214.99 | -0.02% | 15,792,560 |
| Dec 24, 2025 | $214.98 | $216.54 | $213.97 | $215.04 | +0.07% | 7,956,797 |
| Dec 23, 2025 | $212.86 | $217.03 | $212.28 | $214.90 | -0.02% | 20,272,290 |
| Dec 22, 2025 | $220.00 | $220.17 | $213.31 | $214.95 | +0.71% | 24,950,730 |
| Dec 19, 2025 | $204.60 | $215.18 | $204.20 | $213.43 | +6.15% | 58,445,450 |
| Dec 18, 2025 | $203.82 | $206.36 | $200.50 | $201.06 | +1.49% | 29,720,140 |
| Dec 17, 2025 | $210.04 | $211.50 | $197.53 | $198.11 | -5.29% | 31,595,410 |
| Dec 16, 2025 | $206.92 | $210.22 | $205.11 | $209.17 | +0.77% | 23,467,570 |
| Dec 15, 2025 | $212.28 | $215.36 | $206.58 | $207.58 | -1.52% | 27,222,200 |
| Dec 12, 2025 | $218.37 | $222.49 | $209.06 | $210.78 | -4.81% | 37,073,910 |
| Dec 11, 2025 | $217.81 | $221.50 | $210.19 | $221.43 | +0.00% | 30,694,650 |
| Dec 10, 2025 | $222.00 | $222.61 | $218.67 | $221.42 | -0.09% | 23,279,370 |
| Dec 9, 2025 | $221.04 | $224.84 | $217.91 | $221.62 | +0.23% | 25,166,130 |
| Dec 8, 2025 | $219.09 | $223.71 | $218.36 | $221.11 | +1.44% | 30,943,180 |
| Dec 5, 2025 | $217.17 | $223.64 | $216.24 | $217.97 | +0.92% | 33,292,400 |
| Dec 4, 2025 | $216.88 | $219.12 | $214.14 | $215.98 | -0.74% | 24,478,200 |
| Dec 3, 2025 | $216.26 | $218.20 | $211.77 | $217.60 | +1.10% | 28,545,180 |
| Dec 2, 2025 | $221.79 | $225.98 | $214.39 | $215.24 | -2.06% | 42,002,460 |
| Dec 1, 2025 | $213.88 | $220.98 | $213.50 | $219.76 | +1.03% | 30,768,720 |
| Nov 28, 2025 | $216.14 | $218.30 | $214.02 | $217.53 | +1.54% | 18,657,990 |
| Nov 26, 2025 | $210.05 | $215.59 | $207.00 | $214.24 | +3.93% | 43,270,240 |
| Nov 25, 2025 | $201.48 | $206.58 | $194.28 | $206.13 | -4.15% | 69,773,500 |
| Nov 24, 2025 | $207.16 | $217.13 | $205.85 | $215.05 | +5.53% | 46,749,560 |
| Nov 21, 2025 | $208.81 | $208.83 | $195.00 | $203.78 | -1.09% | 67,421,150 |
| Nov 20, 2025 | $232.70 | $234.25 | $204.53 | $206.02 | -7.84% | 66,342,870 |
| Nov 19, 2025 | $230.26 | $235.28 | $219.71 | $223.55 | -2.93% | 52,093,450 |
| Nov 18, 2025 | $236.78 | $238.00 | $224.71 | $230.29 | -4.25% | 45,619,850 |
| Nov 17, 2025 | $242.75 | $248.77 | $237.15 | $240.52 | -2.55% | 37,942,210 |
| Nov 14, 2025 | $240.11 | $253.44 | $235.08 | $246.81 | -0.46% | 47,655,640 |
| Nov 13, 2025 | $251.90 | $259.63 | $246.06 | $247.96 | -4.22% | 63,178,590 |
| Nov 12, 2025 | $253.13 | $263.51 | $250.00 | $258.89 | +9.00% | 108,942,000 |
| Nov 11, 2025 | $241.66 | $248.46 | $234.64 | $237.52 | -2.65% | 61,336,770 |
| Nov 10, 2025 | $242.14 | $248.90 | $240.50 | $243.98 | +4.47% | 43,361,640 |
| Nov 7, 2025 | $230.94 | $235.87 | $224.64 | $233.54 | -1.75% | 52,162,580 |
| Nov 6, 2025 | $253.47 | $253.51 | $235.74 | $237.70 | -7.27% | 66,049,700 |
| Nov 5, 2025 | $243.24 | $259.65 | $242.81 | $256.33 | +2.51% | 67,366,570 |
| Nov 4, 2025 | $250.35 | $257.38 | $247.39 | $250.05 | -3.70% | 56,491,830 |
| Nov 3, 2025 | $259.33 | $260.91 | $253.89 | $259.65 | +1.38% | 36,351,420 |
| Oct 31, 2025 | $259.60 | $262.13 | $253.41 | $256.12 | +0.50% | 34,449,210 |
| Oct 30, 2025 | $259.92 | $263.88 | $252.31 | $254.84 | -3.59% | 45,162,490 |
| Oct 29, 2025 | $264.19 | $267.08 | $257.40 | $264.33 | +2.45% | 49,335,590 |
| Oct 28, 2025 | $259.14 | $264.58 | $257.00 | $258.01 | -0.64% | 47,448,670 |
| Oct 27, 2025 | $257.88 | $260.42 | $249.80 | $259.67 | +2.67% | 65,613,110 |
| Oct 24, 2025 | $243.36 | $253.39 | $241.95 | $252.92 | +7.63% | 71,221,140 |
| Oct 23, 2025 | $230.16 | $235.90 | $228.54 | $234.99 | +2.07% | 39,024,430 |
| Oct 22, 2025 | $236.85 | $240.13 | $224.88 | $230.23 | -3.28% | 59,668,780 |
| Oct 21, 2025 | $239.39 | $242.26 | $234.02 | $238.03 | -1.05% | 47,122,390 |
| Oct 20, 2025 | $236.47 | $242.88 | $234.40 | $240.56 | – | 56,741,700 |
Seasonality
AMD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.9% | 1.7% | -0.3% | 5.3% | 12.6% | 5.6% | 11.1% | 3.4% | 0.8% | -1.0% | 13.2% | -2.3% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 2 of 9 |
| 2026 | 10.5% | -15.4% | 1.6% | 74.3% | 45.6% | 12.6% | -18.0% | -1.1% | 30.0% | -17.5% | ||
| 2025 | -4.0% | -13.9% | 2.9% | -5.2% | 13.7% | 28.1% | 24.2% | -7.8% | -0.5% | 58.3% | -15.1% | -1.5% |
| 2024 | 13.8% | 14.8% | -6.3% | -12.2% | 5.4% | -2.8% | -10.9% | 2.8% | 10.4% | -12.2% | -4.8% | -11.9% |
| 2023 | 16.0% | 4.6% | 24.7% | -8.8% | 32.3% | -3.6% | 0.4% | -7.6% | -2.7% | -4.2% | 23.0% | 21.7% |
| 2022 | -20.6% | 8.0% | -11.4% | -21.8% | 19.1% | -24.9% | 23.5% | -10.2% | -25.3% | -5.2% | 29.3% | -16.6% |
| 2021 | -6.6% | -1.3% | -7.1% | 4.0% | -1.9% | 17.3% | 13.1% | 4.3% | -7.1% | 16.8% | 31.7% | -9.1% |
| 2020 | 2.5% | -3.2% | 0.0% | 15.2% | 2.7% | -2.2% | 47.2% | 17.3% | -9.7% | -8.2% | 23.1% | -1.0% |
| 2019 | 32.2% | -3.6% | 8.5% | 8.3% | -0.8% | 10.8% | 0.3% | 3.3% | -7.8% | 17.0% | 15.4% | 17.1% |
| 2018 | 33.7% | -11.9% | -17.0% | 8.3% | 26.2% | 9.2% | 22.3% | 37.3% | 22.7% | -41.0% | 17.0% | -13.3% |
| 2017 | -8.6% | 39.4% | 0.6% | -8.6% | -15.9% | 11.5% | 9.1% | -4.5% | -1.9% | -13.8% | -0.9% | -5.6% |