Skip to main content
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
202.07
+11.12 (5.82%)
At close: Mar 4, 2026, 4:00 PM EST
201.10
-0.97 (-0.48%)
After-hours: Mar 4, 2026, 6:54 PM EST

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026192.12202.44189.86202.07202.075.82%40,130,700
Mar 3, 2026191.46193.64188.22190.95190.95-3.86%37,284,824
Mar 2, 2026193.85198.74190.00198.62198.62-0.79%33,761,304
Feb 27, 2026200.11201.89197.74200.21200.21-1.70%31,312,396
Feb 26, 2026208.80209.79201.46203.68203.68-3.41%35,020,472
Feb 25, 2026214.82216.70210.33210.86210.86-1.39%44,588,059
Feb 24, 2026211.63216.71206.50213.84213.848.77%81,367,020
Feb 23, 2026198.09199.38194.15196.60196.60-1.77%28,187,909
Feb 20, 2026200.12204.87198.56200.15200.15-1.58%36,317,256
Feb 19, 2026200.11204.10198.29203.37203.371.62%25,842,274
Feb 18, 2026198.41203.20195.00200.12200.12-1.46%35,664,087
Feb 17, 2026202.15205.30194.83203.08203.08-2.05%33,712,081
Feb 13, 2026204.02210.05203.88207.32207.320.67%26,123,882
Feb 12, 2026215.83218.46205.14205.94205.94-3.58%32,180,957
Feb 11, 2026217.88219.65209.21213.58213.58-33,384,744
Feb 10, 2026215.14219.39213.13213.57213.57-1.13%25,326,694
Feb 9, 2026206.90217.60204.15216.00216.003.63%38,810,841
Feb 6, 2026197.13209.27196.43208.44208.448.28%54,504,470
Feb 5, 2026201.86204.04190.72192.50192.50-3.84%62,196,419
Feb 4, 2026215.00218.58199.15200.19200.19-17.31%107,173,293
Feb 3, 2026251.55252.65237.04242.11242.11-1.69%53,097,051
Feb 2, 2026235.77249.97235.00246.27246.274.03%36,308,106
Jan 30, 2026236.93245.24234.55236.73236.73-6.13%40,035,670
Jan 29, 2026254.66260.53240.91252.18252.18-0.22%31,685,168
Jan 28, 2026254.13257.40250.21252.74252.740.28%27,061,187
Jan 27, 2026252.16255.55247.96252.03252.030.29%25,691,598
Jan 26, 2026256.75258.29250.30251.31251.31-3.22%30,672,461
Jan 23, 2026261.18266.96256.25259.68259.682.35%47,525,928
Jan 22, 2026251.75256.08246.63253.73253.731.57%37,945,005
Jan 21, 2026235.99252.90235.78249.80249.807.71%62,385,578
Jan 20, 2026226.08239.50225.41231.92231.920.04%44,327,712
Jan 16, 2026234.30234.49228.86231.83231.831.72%42,545,614
Jan 15, 2026227.90238.35227.22227.92227.921.93%55,270,210
Jan 14, 2026217.54224.09215.11223.60223.601.19%40,466,520
Jan 13, 2026215.10223.11214.98220.97220.976.39%56,894,937
Jan 12, 2026201.18209.88199.80207.69207.692.22%27,287,274
Jan 9, 2026205.72207.30203.07203.17203.17-0.74%24,217,339
Jan 8, 2026210.90210.94203.33204.68204.68-2.54%27,505,031
Jan 7, 2026212.13212.13207.17210.02210.02-2.02%29,715,483
Jan 6, 2026222.71222.92211.25214.35214.35-3.04%40,033,208
Jan 5, 2026230.25234.02220.48221.08221.08-1.07%31,941,147
Jan 2, 2026218.90227.15218.90223.47223.474.35%36,446,169
Dec 31, 2025215.82217.64213.80214.16214.16-0.55%17,591,581
Dec 30, 2025215.87216.82214.33215.34215.34-0.13%16,409,566
Dec 29, 2025211.58216.05209.24215.61215.610.29%20,326,855
Dec 26, 2025215.43216.83213.03214.99214.99-0.02%15,792,558
Dec 24, 2025214.98216.54213.97215.04215.040.07%7,956,797
Dec 23, 2025212.86217.03212.28214.90214.90-0.02%20,272,288
Dec 22, 2025220.00220.17213.31214.95214.950.71%24,950,728
Dec 19, 2025204.60215.18204.20213.43213.436.15%58,445,450
Dec 18, 2025203.82206.36200.50201.06201.061.49%29,720,136
Dec 17, 2025210.04211.50197.53198.11198.11-5.29%31,595,409
Dec 16, 2025206.92210.22205.11209.17209.170.77%23,467,569
Dec 15, 2025212.28215.36206.58207.58207.58-1.52%27,222,196
Dec 12, 2025218.37222.49209.06210.78210.78-4.81%37,073,910
Dec 11, 2025217.81221.50210.19221.43221.43-30,694,649
Dec 10, 2025222.00222.61218.67221.42221.42-0.09%23,279,366
Dec 9, 2025221.04224.84217.91221.62221.620.23%25,166,128
Dec 8, 2025219.09223.71218.36221.11221.111.44%30,943,182
Dec 5, 2025217.17223.64216.24217.97217.970.92%33,292,396
Dec 4, 2025216.88219.12214.14215.98215.98-0.74%24,478,204
Dec 3, 2025216.26218.20211.77217.60217.601.10%28,545,180
Dec 2, 2025221.79225.98214.39215.24215.24-2.06%42,002,462
Dec 1, 2025213.88220.98213.50219.76219.761.03%30,768,722
Nov 28, 2025216.14218.30214.02217.53217.531.54%18,657,987
Nov 26, 2025210.05215.59207.00214.24214.243.93%43,270,240
Nov 25, 2025201.48206.58194.28206.13206.13-4.15%69,773,496
Nov 24, 2025207.16217.13205.85215.05215.055.53%46,749,561
Nov 21, 2025208.81208.83195.00203.78203.78-1.09%67,421,145
Nov 20, 2025232.70234.25204.53206.02206.02-7.84%66,342,870
Nov 19, 2025230.26235.28219.71223.55223.55-2.93%52,093,445
Nov 18, 2025236.78238.00224.71230.29230.29-4.25%45,619,850
Nov 17, 2025242.75248.77237.15240.52240.52-2.55%37,942,206
Nov 14, 2025240.11253.44235.08246.81246.81-0.46%47,655,644
Nov 13, 2025251.90259.63246.06247.96247.96-4.22%63,178,592
Nov 12, 2025253.13263.51250.00258.89258.899.00%108,941,979
Nov 11, 2025241.66248.46234.64237.52237.52-2.65%61,336,768
Nov 10, 2025242.14248.90240.50243.98243.984.47%43,361,641
Nov 7, 2025230.94235.87224.64233.54233.54-1.75%52,162,576
Nov 6, 2025253.47253.51235.74237.70237.70-7.27%66,049,698
Nov 5, 2025243.24259.65242.81256.33256.332.51%67,366,572
Nov 4, 2025250.35257.38247.39250.05250.05-3.70%56,491,830
Nov 3, 2025259.33260.91253.89259.65259.651.38%36,351,420
Oct 31, 2025259.60262.13253.41256.12256.120.50%34,449,205
Oct 30, 2025259.92263.88252.31254.84254.84-3.59%45,162,492
Oct 29, 2025264.19267.08257.40264.33264.332.45%49,335,594
Oct 28, 2025259.14264.58257.00258.01258.01-0.64%47,448,669
Oct 27, 2025257.88260.42249.80259.67259.672.67%65,613,111
Oct 24, 2025243.36253.39241.95252.92252.927.63%71,221,144
Oct 23, 2025230.16235.90228.54234.99234.992.07%39,024,429
Oct 22, 2025236.85240.13224.88230.23230.23-3.28%59,668,778
Oct 21, 2025239.39242.26234.02238.03238.03-1.05%47,122,393
Oct 20, 2025236.47242.88234.40240.56240.563.21%56,741,695
Oct 17, 2025233.26235.38227.91233.08233.08-0.63%55,804,203
Oct 16, 2025236.29241.20232.24234.56234.56-1.69%69,726,437
Oct 15, 2025222.71239.24220.76238.60238.609.40%108,480,962
Oct 14, 2025219.20224.98215.90218.09218.090.77%71,216,269
Oct 13, 2025220.20224.19214.90216.42216.420.71%63,104,021
Oct 10, 2025232.77234.22213.20214.90214.90-7.72%118,656,636
Oct 9, 2025236.30240.10229.53232.89232.89-1.13%94,290,740