Advanced Micro Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.84	59.60	56.41	58.95	58.95	-3.33%	414,593
Apr 27, 2026	63.20	63.35	59.98	60.98	60.98	-3.80%	940,992
Apr 24, 2026	61.32	64.28	61.01	63.39	63.39	13.91%	844,305
Apr 23, 2026	55.23	56.53	54.68	55.65	55.65	0.65%	500,497
Apr 22, 2026	53.18	55.38	52.19	55.29	55.29	6.61%	648,398
Apr 21, 2026	50.69	52.16	50.36	51.86	51.86	3.51%	506,658
Apr 20, 2026	51.17	52.29	49.61	50.10	50.10	-1.38%	378,155
Apr 17, 2026	50.73	51.05	50.01	50.80	50.80	0.16%	536,666
Apr 16, 2026	48.29	50.92	47.73	50.72	50.72	7.78%	980,553
Apr 15, 2026	46.47	47.09	46.00	47.06	47.06	0.99%	385,346
Apr 14, 2026	45.60	46.60	44.85	46.60	46.60	3.44%	417,645
Apr 13, 2026	44.70	45.11	44.22	45.05	45.05	0.60%	350,315
Apr 10, 2026	43.56	45.51	43.56	44.78	44.78	3.63%	583,820
Apr 9, 2026	42.46	43.28	42.18	43.21	43.21	2.08%	370,899
Apr 8, 2026	42.40	42.65	41.50	42.33	42.33	4.62%	368,965
Apr 7, 2026	39.92	40.50	39.34	40.46	40.46	0.55%	380,698
Apr 6, 2026	40.00	41.31	39.78	40.24	40.24	1.26%	443,687
Apr 2, 2026	37.22	39.76	36.25	39.74	39.74	3.49%	966,804
Apr 1, 2026	37.99	39.07	37.64	38.40	38.40	3.09%	495,497
Mar 31, 2026	36.28	37.28	35.93	37.25	37.25	4.02%	504,492
Mar 30, 2026	37.56	38.06	35.22	35.81	35.81	-3.16%	415,399
Mar 27, 2026	36.92	37.09	36.13	36.98	36.98	-0.70%	320,413
Mar 26, 2026	39.83	40.35	37.19	37.24	37.24	-7.43%	559,576
Mar 25, 2026	38.65	40.45	38.65	40.23	40.23	7.22%	658,763
Mar 24, 2026	36.89	37.73	36.59	37.52	37.52	1.21%	418,844
Mar 23, 2026	37.69	38.23	36.90	37.07	37.07	0.57%	360,688
Mar 20, 2026	37.48	37.60	36.27	36.86	36.86	-1.71%	575,964
Mar 19, 2026	35.74	37.64	35.30	37.50	37.50	2.74%	214,910
Mar 18, 2026	35.85	37.10	35.85	36.50	36.50	1.36%	182,179
Mar 17, 2026	36.04	36.43	35.75	36.01	36.01	0.08%	114,054
Mar 16, 2026	35.69	36.60	35.69	35.98	35.98	1.67%	197,326
Mar 13, 2026	36.31	36.54	35.20	35.39	35.39	-2.29%	232,108
Mar 12, 2026	37.06	37.20	36.03	36.22	36.22	-3.36%	209,808
Mar 11, 2026	37.59	38.25	37.28	37.48	37.48	0.73%	183,343
Mar 10, 2026	37.01	37.79	37.01	37.21	37.21	0.49%	273,566
Mar 9, 2026	34.70	37.10	34.70	37.03	37.03	4.90%	333,919
Mar 6, 2026	35.78	36.64	35.07	35.30	35.30	-3.89%	322,292
Mar 5, 2026	36.27	37.30	35.73	36.73	36.73	-0.81%	270,809
Mar 4, 2026	35.32	37.07	34.82	37.03	37.03	5.74%	277,680
Mar 3, 2026	35.11	35.46	34.52	35.02	35.02	-4.03%	379,948
Mar 2, 2026	35.59	36.49	34.88	36.49	36.49	-0.73%	381,037
Feb 27, 2026	36.77	36.99	36.25	36.76	36.76	-1.47%	360,562
Feb 26, 2026	38.29	38.39	36.94	37.31	37.31	-3.42%	432,544
Feb 25, 2026	39.40	39.62	38.55	38.63	38.63	-1.25%	464,041
Feb 24, 2026	38.68	39.70	37.87	39.12	39.12	8.16%	882,277
Feb 23, 2026	36.40	36.55	35.64	36.17	36.17	-1.58%	262,380
Feb 20, 2026	36.71	37.50	36.45	36.75	36.75	-1.50%	395,755
Feb 19, 2026	36.75	37.40	36.49	37.31	37.31	1.55%	202,726
Feb 18, 2026	36.50	37.26	35.82	36.74	36.74	-1.34%	399,341
Feb 17, 2026	37.25	37.65	35.80	37.24	37.24	-2.36%	316,135
Feb 13, 2026	37.53	38.51	37.44	38.14	38.14	0.58%	271,579
Feb 12, 2026	39.52	40.06	37.68	37.92	37.92	-3.39%	384,343
Feb 11, 2026	39.88	40.31	38.41	39.25	39.25	0.13%	252,579
Feb 10, 2026	39.71	40.25	39.15	39.20	39.20	-1.21%	285,844
Feb 9, 2026	38.12	39.92	37.52	39.68	39.68	3.60%	308,852
Feb 6, 2026	36.31	38.40	36.00	38.30	38.30	7.98%	454,084
Feb 5, 2026	37.16	37.45	35.03	35.47	35.47	-3.59%	891,488
Feb 4, 2026	39.84	40.02	36.60	36.79	36.79	-17.51%	1,336,076
Feb 3, 2026	46.23	46.30	43.58	44.60	44.60	-1.28%	393,803
Feb 2, 2026	43.23	45.90	43.23	45.18	45.18	3.79%	313,154
Jan 30, 2026	43.69	44.99	43.05	43.53	43.53	-5.96%	355,402
Jan 29, 2026	46.78	47.72	44.25	46.29	46.29	-0.41%	293,816
Jan 28, 2026	46.61	47.20	45.98	46.48	46.48	0.50%	202,400
Jan 27, 2026	46.26	46.89	45.54	46.25	46.25	0.30%	168,900
Jan 26, 2026	47.07	47.23	45.97	46.11	46.11	-3.35%	248,507
Jan 23, 2026	47.73	48.95	46.80	47.71	47.71	2.49%	687,362
Jan 22, 2026	46.25	47.00	45.37	46.55	46.55	1.55%	390,412
Jan 21, 2026	43.35	46.40	43.35	45.84	45.84	7.61%	833,474
Jan 20, 2026	41.55	44.00	40.25	42.60	42.60	2.35%	501,110
Jan 19, 2026	41.82	41.97	41.42	41.62	41.62	-2.30%	88,387
Jan 16, 2026	43.07	43.11	42.10	42.60	42.60	1.74%	371,090
Jan 15, 2026	41.91	43.79	41.76	41.87	41.87	1.82%	551,405
Jan 14, 2026	40.10	41.18	39.59	41.12	41.12	1.21%	311,640
Jan 13, 2026	39.48	41.00	39.48	40.63	40.63	6.25%	612,553
Jan 12, 2026	37.09	38.55	36.80	38.24	38.24	2.16%	270,419
Jan 9, 2026	37.90	38.11	37.38	37.43	37.43	-0.66%	355,280
Jan 8, 2026	38.71	38.76	37.44	37.68	37.68	-2.56%	307,609
Jan 7, 2026	39.00	39.00	38.15	38.67	38.67	-1.93%	307,455
Jan 6, 2026	40.89	40.92	38.88	39.43	39.43	-2.95%	437,130
Jan 5, 2026	42.34	43.00	40.58	40.63	40.63	-1.10%	289,040
Jan 2, 2026	40.22	41.78	40.22	41.08	41.08	4.24%	305,450
Dec 31, 2025	39.68	40.00	39.41	39.41	39.41	-0.63%	164,288
Dec 30, 2025	39.69	39.89	39.46	39.66	39.66	-0.15%	125,111
Dec 29, 2025	39.00	39.76	38.69	39.72	39.72	0.28%	123,233
Dec 24, 2025	39.63	39.85	39.41	39.61	39.61	0.03%	65,772
Dec 23, 2025	39.16	39.80	39.12	39.60	39.60	-	198,846
Dec 22, 2025	40.47	40.49	39.32	39.60	39.60	0.76%	188,811
Dec 19, 2025	37.68	39.60	37.68	39.30	39.30	6.07%	267,835
Dec 18, 2025	37.55	38.00	36.99	37.05	37.05	1.42%	162,349
Dec 17, 2025	38.75	38.99	36.41	36.53	36.53	-5.34%	270,810
Dec 16, 2025	38.08	38.71	37.83	38.59	38.59	0.86%	160,539
Dec 15, 2025	39.17	39.58	38.09	38.26	38.26	-1.54%	193,944
Dec 12, 2025	40.19	40.99	38.55	38.86	38.86	-4.82%	365,020
Dec 11, 2025	40.11	40.83	38.78	40.83	40.83	0.12%	301,586
Dec 10, 2025	40.93	41.04	40.38	40.78	40.78	-0.20%	217,337
Dec 9, 2025	40.70	41.40	40.28	40.86	40.86	0.22%	184,687
Dec 8, 2025	40.43	41.20	40.28	40.77	40.77	1.54%	435,928
Dec 5, 2025	40.03	41.19	39.88	40.15	40.15	0.75%	269,194
Dec 4, 2025	40.06	40.37	39.50	39.85	39.85	-0.72%	270,497
Dec 3, 2025	39.92	40.19	39.07	40.14	40.14	1.16%	187,502