Advanced Micro Devices, Inc.
AMD.NENEOTechnology● Active
$89.06
+$3.81(+4.47%)
Market Cap$1.04T
P/E Ratio—
52W High$91.56
52W Low$19.54
Advanced Micro Devices, Inc.（AMD.NE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amd.ne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$98.98
Jun 3, 2026
-10.0% from here
5-Year Low5Y
$10.77
Oct 13, 2022
+726.9% from low
IPO Priceadj.
$30.51
Dec 1, 2021
+191.9% since IPO
1 Year Ago
$22.73
Jun 9, 2025
+291.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMD.NE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $87.39 | $89.23 | $86.97 | $89.07 | $89.07 | 85K | +1.92% |
| Jun 5, 2026 | $91.41 | $91.56 | $84.44 | $85.25 | $85.25 | 1.6M | -6.74% |
| Jun 4, 2026 | $93.76 | $96.52 | $90.93 | $95.16 | $95.16 | 895K | +1.49% |
| Jun 3, 2026 | $97.20 | $98.98 | $95.30 | $98.54 | $98.54 | 667K | +1.38% |
| Jun 2, 2026 | $91.49 | $94.88 | $91.49 | $94.84 | $94.84 | 662K | +3.66% |
| Jun 1, 2026 | $90.75 | $94.01 | $88.46 | $93.05 | $93.05 | 671K | +2.53% |
| May 29, 2026 | $94.73 | $94.78 | $91.52 | $93.76 | $93.76 | 614K | -1.02% |
| May 28, 2026 | $90.92 | $95.75 | $89.85 | $94.15 | $94.15 | 573K | +3.55% |
| May 27, 2026 | $92.65 | $92.65 | $88.58 | $90.09 | $90.09 | 745K | -2.76% |
| May 26, 2026 | $88.45 | $92.00 | $87.41 | $91.74 | $91.74 | 746K | +3.72% |
| May 25, 2026 | $87.19 | $87.45 | $86.95 | $87.30 | $87.30 | 87K | +0.13% |
| May 22, 2026 | $86.00 | $86.64 | $84.30 | $85.07 | $85.07 | 817K | -1.08% |
| May 21, 2026 | $80.79 | $81.90 | $78.65 | $81.56 | $81.56 | 816K | +0.95% |
| May 20, 2026 | $78.19 | $81.68 | $77.91 | $81.36 | $81.36 | 763K | +4.05% |
| May 19, 2026 | $75.00 | $77.20 | $71.78 | $75.16 | $75.16 | 948K | +0.21% |
| May 15, 2026 | $78.85 | $79.73 | $77.20 | $77.28 | $77.28 | 569K | -1.99% |
| May 14, 2026 | $79.58 | $82.46 | $79.58 | $82.01 | $82.01 | 696K | +3.05% |
| May 13, 2026 | $83.22 | $83.22 | $78.83 | $81.11 | $81.11 | 589K | -2.54% |
| May 12, 2026 | $82.44 | $83.47 | $77.71 | $81.49 | $81.49 | 867K | -1.15% |
| May 11, 2026 | $84.05 | $85.40 | $82.13 | $83.50 | $83.50 | 815K | -0.65% |
Showing 1–20 of 1,132 records
Annual Stock Price Performance · AMD.NE
Jan 1 → Dec 31 · 6 years2026+120.5%$40.40 → $89.07
+120.5%
2025+70.0%$23.18 → $39.40
+70.0%
2024-17.7%$27.84 → $22.91
-17.7%
2023+119.6%$12.96 → $28.46
+119.6%
2022-58.6%$30.65 → $12.70
-58.6%
2021-9.6%$32.25 → $29.14
-9.6%
Best Year2026 · +120.5%
Worst Year2022 · -58.6%
Positive Years3 / 6
Avg Annual Return+37.4%
6Y Total Return+176.2%
6Y CAGR~+18.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in AMD.NE?
If you invested $1,000 in AMD.NE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,919
Total Return+191.9%
CAGR~+23.9% / yr
Profit+$1,919
Based on Dec 1, 2021 · $30.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Advanced Micro Devices, Inc.（AMD.NE）所属板块为 Technology，主要交易场所为 NEO。本页行情快照中的最近价为 $89.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMD.NE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMD.NE 历史股价FMP 日线复权 OHLCV