AMD
Advanced Micro Devices, Inc.
NMS
$521.54
+11.41
(+2.24%)
Blow-off · +2.78σ
Hot zone
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $506.30 | $522.49 | $501.22 | $521.54 | 24.2M |
| 2026-06-01 | $500.16 | $517.50 | $486.80 | $510.13 | 33.3M |
| 2026-05-29 | $520.80 | $522.00 | $503.43 | $516.10 | 30.8M |
| 2026-05-28 | $499.00 | $527.20 | $493.52 | $518.09 | 31.4M |
| 2026-05-27 | $508.00 | $510.21 | $486.66 | $495.54 | 27.6M |
| 2026-05-26 | $484.74 | $506.96 | $480.23 | $503.89 | 38.5M |
| 2026-05-22 | $469.84 | $481.41 | $461.71 | $467.51 | 34.8M |
| 2026-05-21 | $441.99 | $451.20 | $431.60 | $449.59 | 27.3M |
| 2026-05-20 | $428.04 | $449.39 | $426.05 | $447.58 | 36.1M |
| 2026-05-19 | $412.60 | $428.75 | $393.36 | $414.05 | 38.8M |
| 2026-05-18 | $429.50 | $438.80 | $410.71 | $420.99 | 28.4M |
| 2026-05-15 | $433.34 | $439.00 | $423.36 | $424.10 | 29.1M |
| 2026-05-14 | $440.60 | $453.31 | $435.68 | $449.70 | 26.1M |
| 2026-05-13 | $457.04 | $459.50 | $432.65 | $445.50 | 30.4M |
| 2026-05-12 | $449.25 | $458.80 | $426.11 | $448.29 | 39.1M |
| 2026-05-11 | $460.55 | $469.22 | $450.88 | $458.79 | 46.1M |
| 2026-05-08 | $418.59 | $456.29 | $418.29 | $455.19 | 58.1M |
| 2026-05-07 | $417.07 | $421.71 | $401.08 | $408.46 | 44.9M |
| 2026-05-06 | $409.49 | $430.60 | $402.04 | $421.39 | 87.7M |
| 2026-05-05 | $351.51 | $359.57 | $344.88 | $355.26 | 64.2M |
| 2026-05-04 | $360.31 | $361.85 | $338.70 | $341.54 | 42.0M |
| 2026-05-01 | $351.87 | $362.79 | $349.25 | $360.54 | 34.3M |
| 2026-04-30 | $341.36 | $354.96 | $332.60 | $354.49 | 42.1M |
| 2026-04-29 | $326.58 | $340.17 | $318.86 | $337.11 | 44.7M |
| 2026-04-28 | $311.86 | $327.50 | $310.00 | $323.21 | 43.0M |
| 2026-04-27 | $346.32 | $349.21 | $328.81 | $334.63 | 50.6M |
| 2026-04-24 | $336.76 | $352.99 | $334.54 | $347.81 | 81.6M |
| 2026-04-23 | $302.01 | $310.22 | $299.76 | $305.33 | 45.6M |
| 2026-04-22 | $291.22 | $304.25 | $286.14 | $303.46 | 49.1M |
| 2026-04-21 | $277.33 | $286.20 | $276.62 | $284.49 | 39.0M |
| 2026-04-20 | $280.60 | $287.61 | $272.00 | $274.95 | 34.8M |
| 2026-04-17 | $281.00 | $281.05 | $274.14 | $278.39 | 35.5M |
| 2026-04-16 | $264.99 | $279.34 | $261.51 | $278.26 | 64.9M |
| 2026-04-15 | $254.96 | $258.18 | $251.85 | $258.12 | 24.7M |
| 2026-04-14 | $249.79 | $255.46 | $245.70 | $255.07 | 25.7M |
| 2026-04-13 | $245.03 | $247.33 | $242.03 | $246.83 | 22.8M |
| 2026-04-10 | $239.00 | $249.58 | $238.96 | $245.04 | 36.5M |
| 2026-04-09 | $233.01 | $237.10 | $230.91 | $236.64 | 27.1M |
| 2026-04-08 | $232.12 | $234.00 | $227.09 | $231.82 | 35.5M |
| 2026-04-07 | $218.26 | $222.10 | $215.38 | $221.53 | 26.5M |
| 2026-04-06 | $219.28 | $226.31 | $217.73 | $220.18 | 30.8M |
| 2026-04-02 | $204.05 | $217.78 | $200.62 | $217.50 | 38.5M |
| 2026-04-01 | $207.59 | $213.83 | $205.84 | $210.21 | 40.8M |
| 2026-03-31 | $198.05 | $204.00 | $196.41 | $203.43 | 42.3M |
| 2026-03-30 | $204.95 | $208.43 | $192.87 | $196.04 | 41.1M |
| 2026-03-27 | $201.77 | $203.27 | $197.69 | $201.99 | 29.2M |
| 2026-03-26 | $217.98 | $221.00 | $203.43 | $203.77 | 49.2M |
| 2026-03-25 | $211.51 | $221.33 | $211.51 | $220.27 | 48.5M |
| 2026-03-24 | $201.39 | $206.43 | $200.13 | $205.37 | 27.3M |
| 2026-03-23 | $206.40 | $209.11 | $201.71 | $202.68 | 31.9M |
| 2026-03-20 | $204.89 | $206.30 | $198.26 | $201.33 | 37.3M |
| 2026-03-19 | $195.03 | $205.88 | $192.83 | $205.27 | 32.2M |
| 2026-03-18 | $196.00 | $202.86 | $195.75 | $199.46 | 28.6M |
| 2026-03-17 | $196.68 | $199.21 | $195.26 | $196.31 | 22.8M |
| 2026-03-16 | $194.98 | $200.17 | $194.80 | $196.58 | 30.3M |
| 2026-03-13 | $198.11 | $199.68 | $192.27 | $193.39 | 27.6M |
| 2026-03-12 | $202.83 | $203.62 | $196.67 | $197.74 | 28.9M |
| 2026-03-11 | $205.11 | $209.21 | $203.63 | $204.83 | 23.1M |
| 2026-03-10 | $202.51 | $206.59 | $202.20 | $203.23 | 29.1M |
| 2026-03-09 | $189.36 | $202.97 | $189.02 | $202.68 | 38.9M |
| 2026-03-06 | $195.27 | $200.24 | $191.25 | $192.43 | 33.9M |
| 2026-03-05 | $197.77 | $203.79 | $194.88 | $199.45 | 36.0M |
| 2026-03-04 | $192.12 | $202.44 | $189.86 | $202.07 | 40.9M |
| 2026-03-03 | $191.46 | $193.64 | $188.22 | $190.95 | 37.8M |
| 2026-03-02 | $193.85 | $198.74 | $190.00 | $198.62 | 34.1M |
| 2026-02-27 | $200.11 | $201.89 | $197.74 | $200.21 | 31.3M |
| 2026-02-26 | $208.80 | $209.79 | $201.46 | $203.68 | 35.0M |
| 2026-02-25 | $214.82 | $216.70 | $210.33 | $210.86 | 44.6M |
| 2026-02-24 | $211.63 | $216.71 | $206.50 | $213.84 | 81.4M |
| 2026-02-23 | $198.09 | $199.38 | $194.15 | $196.60 | 28.2M |
| 2026-02-20 | $200.12 | $204.87 | $198.56 | $200.15 | 36.3M |
| 2026-02-19 | $200.11 | $204.10 | $198.29 | $203.37 | 25.8M |
| 2026-02-18 | $198.41 | $203.20 | $195.00 | $200.12 | 35.7M |
| 2026-02-17 | $202.15 | $205.30 | $194.83 | $203.08 | 33.7M |
| 2026-02-13 | $204.02 | $210.05 | $203.88 | $207.32 | 26.1M |
| 2026-02-12 | $215.83 | $218.46 | $205.14 | $205.94 | 32.2M |
| 2026-02-11 | $217.88 | $219.65 | $209.21 | $213.58 | 33.4M |
| 2026-02-10 | $215.14 | $219.39 | $213.13 | $213.57 | 25.3M |
| 2026-02-09 | $206.90 | $217.60 | $204.15 | $216.00 | 38.8M |
| 2026-02-06 | $197.13 | $209.27 | $196.43 | $208.44 | 54.5M |
| 2026-02-05 | $201.86 | $204.04 | $190.72 | $192.50 | 62.2M |
| 2026-02-04 | $215.00 | $218.58 | $199.15 | $200.19 | 107.2M |
| 2026-02-03 | $251.55 | $252.65 | $237.04 | $242.11 | 53.1M |
| 2026-02-02 | $235.77 | $249.97 | $235.00 | $246.27 | 36.3M |
| 2026-01-30 | $236.93 | $245.24 | $234.55 | $236.73 | 40.0M |
| 2026-01-29 | $254.66 | $260.53 | $240.91 | $252.18 | 31.7M |
| 2026-01-28 | $254.13 | $257.40 | $250.21 | $252.74 | 27.1M |
| 2026-01-27 | $252.16 | $255.55 | $247.96 | $252.03 | 25.7M |
| 2026-01-26 | $256.75 | $258.29 | $250.30 | $251.31 | 30.7M |
| 2026-01-23 | $261.18 | $266.96 | $256.25 | $259.68 | 47.5M |
| 2026-01-22 | $251.75 | $256.08 | $246.63 | $253.73 | 37.9M |
| 2026-01-21 | $235.99 | $252.90 | $235.78 | $249.80 | 62.4M |
| 2026-01-20 | $226.08 | $239.50 | $225.41 | $231.92 | 44.3M |
| 2026-01-16 | $234.30 | $234.49 | $228.86 | $231.83 | 42.5M |
| 2026-01-15 | $227.90 | $238.35 | $227.22 | $227.92 | 55.3M |
| 2026-01-14 | $217.54 | $224.09 | $215.11 | $223.60 | 40.5M |
| 2026-01-13 | $215.10 | $223.11 | $214.98 | $220.97 | 56.9M |
| 2026-01-12 | $201.18 | $209.88 | $199.80 | $207.69 | 27.3M |
| 2026-01-09 | $205.72 | $207.30 | $203.07 | $203.17 | 24.2M |
| 2026-01-08 | $210.90 | $210.94 | $203.33 | $204.68 | 27.5M |
| 2026-01-07 | $212.13 | $212.13 | $207.17 | $210.02 | 29.7M |
| 2026-01-06 | $222.71 | $222.92 | $211.25 | $214.35 | 40.0M |
| 2026-01-05 | $230.25 | $234.02 | $220.48 | $221.08 | 31.9M |
| 2026-01-02 | $218.90 | $227.15 | $218.90 | $223.47 | 36.4M |
| 2025-12-31 | $215.82 | $217.64 | $213.80 | $214.16 | 17.6M |
| 2025-12-30 | $215.87 | $216.82 | $214.33 | $215.34 | 16.4M |
| 2025-12-29 | $211.58 | $216.05 | $209.24 | $215.61 | 20.3M |
| 2025-12-26 | $215.43 | $216.83 | $213.03 | $214.99 | 15.8M |
| 2025-12-24 | $214.98 | $216.54 | $213.97 | $215.04 | 8.0M |
| 2025-12-23 | $212.86 | $217.03 | $212.28 | $214.90 | 20.3M |
| 2025-12-22 | $220.00 | $220.17 | $213.31 | $214.95 | 25.0M |
| 2025-12-19 | $204.60 | $215.18 | $204.20 | $213.43 | 58.4M |
| 2025-12-18 | $203.82 | $206.36 | $200.50 | $201.06 | 29.7M |
| 2025-12-17 | $210.04 | $211.50 | $197.53 | $198.11 | 31.6M |
| 2025-12-16 | $206.92 | $210.22 | $205.11 | $209.17 | 23.5M |
| 2025-12-15 | $212.28 | $215.36 | $206.58 | $207.58 | 27.2M |
| 2025-12-12 | $218.37 | $222.49 | $209.06 | $210.78 | 37.1M |
| 2025-12-11 | $217.81 | $221.50 | $210.19 | $221.43 | 30.7M |
| 2025-12-10 | $222.00 | $222.61 | $218.67 | $221.42 | 23.3M |
| 2025-12-09 | $221.04 | $224.84 | $217.91 | $221.62 | 25.2M |
| 2025-12-08 | $219.09 | $223.71 | $218.36 | $221.11 | 30.9M |
| 2025-12-05 | $217.17 | $223.64 | $216.24 | $217.97 | 33.3M |
| 2025-12-04 | $216.88 | $219.12 | $214.14 | $215.98 | 24.5M |
| 2025-12-03 | $216.26 | $218.20 | $211.77 | $217.60 | 28.5M |