Skip to main content
Advanced Micro Devices, Inc. (NEO:ZAMD)
Canada flag Canada · Delayed Price · Currency is CAD
20.60
-0.70 (-3.29%)
Apr 27, 2026, 4:00 PM EST

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.3221.3220.6020.60--3.29%602
Apr 24, 202620.6721.3020.6721.30-24.78%129
Apr 23, 202617.0717.0717.0717.07---
Apr 22, 202617.0717.0717.0717.07---
Apr 21, 202617.0717.0717.0717.07---
Apr 20, 202617.0717.0717.0717.07---
Apr 17, 202617.0717.0717.0717.07---
Apr 16, 202616.9817.1016.9817.07-17.24%610
Apr 15, 202614.5614.5614.5614.56---
Apr 14, 202614.5614.5614.5614.56---
Apr 13, 202614.5614.5614.5614.56---
Apr 10, 202614.5614.5614.5614.56---
Apr 9, 202614.5614.5614.5614.56-8.90%100
Apr 8, 202613.3713.3713.3713.37---
Apr 7, 202613.3713.3713.3713.37---
Apr 6, 202613.3713.3713.3713.37---
Apr 2, 202613.2113.3713.2113.37-11.14%300
Apr 1, 202612.0312.0312.0312.03---
Mar 31, 202612.0312.0312.0312.03---
Mar 30, 202612.1112.1112.0312.03--4.75%100
Mar 27, 202612.6312.6312.6312.63---
Mar 26, 202612.6312.6312.6312.63---
Mar 25, 202612.6312.6312.6312.63---
Mar 24, 202612.4212.6312.4212.63-6.22%1,500
Mar 23, 202611.8911.8911.8911.89---
Mar 20, 202611.8911.8911.8911.89---
Mar 19, 202611.8911.8911.8911.89---
Mar 18, 202611.8911.8911.8911.89---
Mar 17, 202611.8911.8911.8911.89---
Mar 16, 202611.8911.8911.8911.89---
Mar 13, 202611.9811.9811.8911.89--5.93%110
Mar 12, 202612.1912.6412.1912.64--4.17%1,502
Mar 11, 202613.1913.1913.1913.19---
Mar 10, 202613.1913.1913.1913.19---
Mar 9, 202613.1913.1913.1913.19---
Mar 6, 202613.1913.1913.1913.19---
Mar 5, 202613.1913.1913.1913.19---
Mar 4, 202613.1913.1913.1913.19---
Mar 3, 202613.1913.1913.1913.19---
Mar 2, 202613.1913.1913.1913.19---
Feb 27, 202613.1913.1913.1913.19---
Feb 26, 202613.1913.1913.1913.19---
Feb 25, 202613.1913.1913.1913.19---
Feb 24, 202612.0813.2012.0813.19-9.19%3,500
Feb 23, 202612.0712.0812.0712.08--3.36%107
Feb 20, 202612.5012.5012.5012.50---
Feb 19, 202612.4412.5012.4112.50--2.19%505
Feb 18, 202612.7812.7812.7812.78---
Feb 17, 202612.7812.7812.7812.78---
Feb 13, 202612.7112.7812.7112.78--4.20%2,680
Feb 12, 202613.3413.3413.3413.34---
Feb 11, 202613.3413.3413.3413.34---
Feb 10, 202613.3413.3413.3413.34---
Feb 9, 202613.2613.3413.2613.34-3.49%249
Feb 6, 202612.5212.8912.5212.89-8.68%1,300
Feb 5, 202611.9811.9811.8611.86--4.35%100
Feb 4, 202613.0113.0112.3912.40--18.37%8,140
Feb 3, 202615.1915.1915.1915.19---
Feb 2, 202615.2915.3215.1915.19--6.81%3,026
Jan 30, 202616.3016.3016.3016.30---
Jan 29, 202616.3016.3016.3016.30---
Jan 28, 202616.3016.3016.3016.30---
Jan 27, 202616.3016.3016.3016.30---
Jan 26, 202616.3016.3016.3016.30---
Jan 23, 202616.3016.3016.3016.30-8.96%153
Jan 22, 202614.9614.9614.9614.96---
Jan 21, 202614.9614.9614.9614.96-2.47%832
Jan 20, 202614.6014.6014.6014.60---
Jan 19, 202614.6014.6014.6014.60---
Jan 16, 202614.6014.6014.6014.60---
Jan 15, 202614.6014.6014.6014.60-6.49%200
Jan 14, 202613.7213.7213.7113.71-3.39%110
Jan 13, 202613.2613.2613.2613.26---
Jan 12, 202613.2613.2613.2613.26---
Jan 9, 202613.2613.2613.2613.26---
Jan 8, 202613.2613.2613.2613.26---
Jan 7, 202613.2613.2613.2613.26---
Jan 6, 202613.2613.2613.2613.26---
Jan 5, 202613.2613.2613.2613.26---
Jan 2, 202613.2613.2613.2613.26---
Dec 31, 202513.2613.2613.2613.26---
Dec 30, 202513.2613.2613.2613.26---
Dec 29, 202513.2613.2613.2613.26---
Dec 24, 202513.2613.2613.2613.26---
Dec 23, 202513.2613.2613.2613.26---
Dec 22, 202513.2613.2613.2613.26---
Dec 19, 202513.1013.2613.1013.26-6.42%300
Dec 18, 202512.4612.4612.4612.46---
Dec 17, 202512.8212.8212.4612.46--5.96%1,000
Dec 16, 202513.2513.2513.2513.25---
Dec 15, 202513.2513.2513.2513.25--1.12%1,000
Dec 12, 202513.4013.4013.4013.40--0.74%200
Dec 11, 202513.5013.5013.5013.50---
Dec 10, 202513.5013.5013.5013.50---
Dec 9, 202513.5013.5013.5013.50---
Dec 8, 202513.5013.5013.5013.50---
Dec 5, 202513.5013.5013.5013.50---
Dec 4, 202513.5013.5013.5013.50-8.96%100
Dec 3, 202512.3912.3912.3912.39---
Dec 2, 202512.3912.3912.3912.39---