Advanced Micro Devices
$611.55Change from previous close: −0.03%Absolute change: −$0.21
Price history
+272.87% over the period1 year: from $164.01 (October 1, 2025) to $611.55 (October 1, 2026), +272.87%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $611.55 |
| September 30, 2026 | $611.76 |
| September 29, 2026 | $607.57 |
| September 28, 2026 | $607.87 |
| September 25, 2026 | $630.63 |
| September 24, 2026 | $629.26 |
| September 23, 2026 | $614.61 |
| September 22, 2026 | $623.77 |
| September 21, 2026 | $615.52 |
| September 18, 2026 | $559.82 |
| September 17, 2026 | $545.09 |
| September 16, 2026 | $512.50 |
| September 15, 2026 | $504.20 |
| September 14, 2026 | $493.41 |
| September 11, 2026 | $516.13 |
| September 10, 2026 | $503.60 |
| September 9, 2026 | $521.10 |
| September 8, 2026 | $505.74 |
| September 4, 2026 | $477.57 |
| September 3, 2026 | $456.16 |
| September 2, 2026 | $457.06 |
| September 1, 2026 | $459.61 |
| August 31, 2026 | $470.72 |
| August 28, 2026 | $465.58 |
| August 27, 2026 | $476.67 |
| August 26, 2026 | $480.93 |
| August 25, 2026 | $479.18 |
| August 24, 2026 | $456.75 |
| August 21, 2026 | $473.25 |
| August 20, 2026 | $469.46 |
| August 19, 2026 | $466.42 |
| August 18, 2026 | $484.39 |
| August 17, 2026 | $506.00 |
| August 14, 2026 | $514.39 |
| August 13, 2026 | $483.01 |
| August 12, 2026 | $482.93 |
| August 11, 2026 | $474.32 |
| August 10, 2026 | $469.56 |
| August 7, 2026 | $483.36 |
| August 6, 2026 | $489.28 |
| August 5, 2026 | $482.05 |
| August 4, 2026 | $518.58 |
| August 3, 2026 | $484.64 |
| July 31, 2026 | $476.15 |
| July 30, 2026 | $485.39 |
| July 29, 2026 | $429.56 |
| July 28, 2026 | $454.62 |
| July 27, 2026 | $494.95 |
| July 24, 2026 | $521.95 |
| July 23, 2026 | $539.69 |
| July 22, 2026 | $552.33 |
| July 21, 2026 | $544.43 |
| July 20, 2026 | $503.57 |
| July 17, 2026 | $495.76 |
| July 16, 2026 | $500.94 |
| July 15, 2026 | $529.14 |
| July 14, 2026 | $548.13 |
| July 13, 2026 | $534.39 |
| July 10, 2026 | $557.89 |
| July 9, 2026 | $546.72 |
| July 8, 2026 | $517.41 |
| July 7, 2026 | $516.11 |
| July 6, 2026 | $552.05 |
| July 2, 2026 | $517.82 |
| July 1, 2026 | $540.88 |
| June 30, 2026 | $580.91 |
| June 29, 2026 | $539.49 |
| June 26, 2026 | $521.58 |
| June 25, 2026 | $532.57 |
| June 24, 2026 | $519.74 |
| June 23, 2026 | $519.85 |
| June 22, 2026 | $551.63 |
| June 18, 2026 | $537.37 |
| June 17, 2026 | $512.48 |
| June 16, 2026 | $507.29 |
| June 15, 2026 | $547.26 |
| June 12, 2026 | $511.57 |
| June 11, 2026 | $488.45 |
| June 10, 2026 | $452.40 |
| June 9, 2026 | $475.51 |
| June 8, 2026 | $490.33 |
| June 5, 2026 | $466.38 |
| June 4, 2026 | $523.20 |
| June 3, 2026 | $542.52 |
| June 2, 2026 | $521.54 |
| June 1, 2026 | $510.13 |
| May 29, 2026 | $516.10 |
| May 28, 2026 | $518.09 |
| May 27, 2026 | $495.54 |
| May 26, 2026 | $503.89 |
| May 22, 2026 | $467.51 |
| May 21, 2026 | $449.59 |
| May 20, 2026 | $447.58 |
| May 19, 2026 | $414.05 |
| May 18, 2026 | $420.99 |
| May 15, 2026 | $424.10 |
| May 14, 2026 | $449.70 |
| May 13, 2026 | $445.50 |
| May 12, 2026 | $448.29 |
| May 11, 2026 | $458.79 |
| May 8, 2026 | $455.19 |
| May 7, 2026 | $408.46 |
| May 6, 2026 | $421.39 |
| May 5, 2026 | $355.26 |
| May 4, 2026 | $341.54 |
| May 1, 2026 | $360.54 |
| April 30, 2026 | $354.49 |
| April 29, 2026 | $337.11 |
| April 28, 2026 | $323.21 |
| April 27, 2026 | $334.63 |
| April 24, 2026 | $347.81 |
| April 23, 2026 | $305.33 |
| April 22, 2026 | $303.46 |
| April 21, 2026 | $284.49 |
| April 20, 2026 | $274.95 |
| April 17, 2026 | $278.39 |
| April 16, 2026 | $278.26 |
| April 15, 2026 | $258.12 |
| April 14, 2026 | $255.07 |
| April 13, 2026 | $246.83 |
| April 10, 2026 | $245.04 |
| April 9, 2026 | $236.64 |
| April 8, 2026 | $231.82 |
| April 7, 2026 | $221.53 |
| April 6, 2026 | $220.18 |
| April 2, 2026 | $217.50 |
| April 1, 2026 | $210.21 |
| March 31, 2026 | $203.43 |
| March 30, 2026 | $196.04 |
| March 27, 2026 | $201.99 |
| March 26, 2026 | $203.77 |
| March 25, 2026 | $220.27 |
| March 24, 2026 | $205.37 |
| March 23, 2026 | $202.68 |
| March 20, 2026 | $201.33 |
| March 19, 2026 | $205.27 |
| March 18, 2026 | $199.46 |
| March 17, 2026 | $196.31 |
| March 16, 2026 | $196.58 |
| March 13, 2026 | $193.39 |
| March 12, 2026 | $197.74 |
| March 11, 2026 | $204.83 |
| March 10, 2026 | $203.23 |
| March 9, 2026 | $202.68 |
| March 6, 2026 | $192.43 |
| March 5, 2026 | $199.45 |
| March 4, 2026 | $202.07 |
| March 3, 2026 | $190.95 |
| March 2, 2026 | $198.62 |
| February 27, 2026 | $200.21 |
| February 26, 2026 | $203.68 |
| February 25, 2026 | $210.86 |
| February 24, 2026 | $213.84 |
| February 23, 2026 | $196.60 |
| February 20, 2026 | $200.15 |
| February 19, 2026 | $203.37 |
| February 18, 2026 | $200.12 |
| February 17, 2026 | $203.08 |
| February 13, 2026 | $207.32 |
| February 12, 2026 | $205.94 |
| February 11, 2026 | $213.58 |
| February 10, 2026 | $213.57 |
| February 9, 2026 | $216.00 |
| February 6, 2026 | $208.44 |
| February 5, 2026 | $192.50 |
| February 4, 2026 | $200.19 |
| February 3, 2026 | $242.11 |
| February 2, 2026 | $246.27 |
| January 30, 2026 | $236.73 |
| January 29, 2026 | $252.18 |
| January 28, 2026 | $252.74 |
| January 27, 2026 | $252.03 |
| January 26, 2026 | $251.31 |
| January 23, 2026 | $259.68 |
| January 22, 2026 | $253.73 |
| January 21, 2026 | $249.80 |
| January 20, 2026 | $231.92 |
| January 16, 2026 | $231.83 |
| January 15, 2026 | $227.92 |
| January 14, 2026 | $223.60 |
| January 13, 2026 | $220.97 |
| January 12, 2026 | $207.69 |
| January 9, 2026 | $203.17 |
| January 8, 2026 | $204.68 |
| January 7, 2026 | $210.02 |
| January 6, 2026 | $214.35 |
| January 5, 2026 | $221.08 |
| January 2, 2026 | $223.47 |
| December 31, 2025 | $214.16 |
| December 30, 2025 | $215.34 |
| December 29, 2025 | $215.61 |
| December 26, 2025 | $214.99 |
| December 24, 2025 | $215.04 |
| December 23, 2025 | $214.90 |
| December 22, 2025 | $214.95 |
| December 19, 2025 | $213.43 |
| December 18, 2025 | $201.06 |
| December 17, 2025 | $198.11 |
| December 16, 2025 | $209.17 |
| December 15, 2025 | $207.58 |
| December 12, 2025 | $210.78 |
| December 11, 2025 | $221.43 |
| December 10, 2025 | $221.42 |
| December 9, 2025 | $221.62 |
| December 8, 2025 | $221.11 |
| December 5, 2025 | $217.97 |
| December 4, 2025 | $215.98 |
| December 3, 2025 | $217.60 |
| December 2, 2025 | $215.24 |
| December 1, 2025 | $219.76 |
| November 28, 2025 | $217.53 |
| November 26, 2025 | $214.24 |
| November 25, 2025 | $206.13 |
| November 24, 2025 | $215.05 |
| November 21, 2025 | $203.78 |
| November 20, 2025 | $206.02 |
| November 19, 2025 | $223.55 |
| November 18, 2025 | $230.29 |
| November 17, 2025 | $240.52 |
| November 14, 2025 | $246.81 |
| November 13, 2025 | $247.96 |
| November 12, 2025 | $258.89 |
| November 11, 2025 | $237.52 |
| November 10, 2025 | $243.98 |
| November 7, 2025 | $233.54 |
| November 6, 2025 | $237.70 |
| November 5, 2025 | $256.33 |
| November 4, 2025 | $250.05 |
| November 3, 2025 | $259.65 |
| October 31, 2025 | $256.12 |
| October 30, 2025 | $254.84 |
| October 29, 2025 | $264.33 |
| October 28, 2025 | $258.01 |
| October 27, 2025 | $259.67 |
| October 24, 2025 | $252.92 |
| October 23, 2025 | $234.99 |
| October 22, 2025 | $230.23 |
| October 21, 2025 | $238.03 |
| October 20, 2025 | $240.56 |
| October 17, 2025 | $233.08 |
| October 16, 2025 | $234.56 |
| October 15, 2025 | $238.60 |
| October 14, 2025 | $218.09 |
| October 13, 2025 | $216.42 |
| October 10, 2025 | $214.90 |
| October 9, 2025 | $232.89 |
| October 8, 2025 | $235.56 |
| October 7, 2025 | $211.51 |
| October 6, 2025 | $203.71 |
| October 3, 2025 | $164.67 |
| October 2, 2025 | $169.73 |
| October 1, 2025 | $164.01 |
At a glance
The company
Advanced Micro Devices, Inc. operates as a semiconductor company internationally.
Next event
Quarterly results · November 3, 2026
Dividend
Last ex-dividend on April 27, 1995
Where the price stands
52-wk low$160.49
$611.55
52-wk high$639.00
−4.30% from the high
Performance
- 1 month
- +33.06%
- Year to date
- +185.56%
- 1 year
- +272.87%
Analysts · 50 analysts
Average target$618.51+1.14% vs. price
Buy 44 · Hold 11 · Sell 0 · Strong buy
Latest news
All newsThe business in numbers
Revenue
$11.54B
Latest quarter · Q2 2026
Net income
$2.3B
Latest quarter · Q2 2026
Net margin
19.9%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $998.68B
- P/E
- 154.9
- EPS
- $3.95
- Volume
- 16.59M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Technology sector
