Skip to main content
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
521.58
-10.99 (-2.06%)
At close: Jun 26, 2026, 4:00 PM EDT
518.70
-2.88 (-0.55%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026519.80525.11502.61521.58521.58-2.06%51,576,196
Jun 25, 2026543.93550.88507.00532.57532.572.47%26,503,394
Jun 24, 2026520.82524.96503.50519.74519.74-0.02%26,481,014
Jun 23, 2026509.08528.49506.81519.85519.85-5.76%30,196,780
Jun 22, 2026545.50562.99535.71551.63551.632.65%25,983,245
Jun 18, 2026531.58539.69526.32537.37537.374.86%43,805,645
Jun 17, 2026529.66532.50507.30512.48512.481.02%27,085,340
Jun 16, 2026546.89548.95507.25507.29507.29-7.30%28,411,694
Jun 15, 2026535.75558.37530.50547.26547.266.98%33,482,425
Jun 12, 2026499.69521.71494.00511.57511.574.73%31,618,462
Jun 11, 2026461.60490.46458.02488.45488.457.97%30,463,082
Jun 10, 2026467.97477.45448.33452.40452.40-4.86%27,777,399
Jun 9, 2026502.75505.00437.23475.51475.51-3.02%37,799,812
Jun 8, 2026485.00494.97477.71490.33490.335.14%25,158,813
Jun 5, 2026499.53505.62463.95466.38466.38-10.86%46,900,606
Jun 4, 2026514.75532.19499.87523.20523.20-3.56%29,109,999
Jun 3, 2026533.75546.44524.30542.52542.524.02%29,411,149
Jun 2, 2026506.30522.49501.22521.54521.542.24%24,293,209
Jun 1, 2026500.16517.50486.80510.13510.13-1.16%33,309,248
May 29, 2026520.80522.00503.43516.10516.10-0.38%30,803,236
May 28, 2026499.00527.20493.52518.09518.094.55%31,438,519
May 27, 2026508.00510.21486.66495.54495.54-1.66%27,589,331
May 26, 2026484.74506.96480.23503.89503.897.78%38,473,784
May 22, 2026469.84481.41461.71467.51467.513.99%34,758,602
May 21, 2026441.99451.20431.60449.59449.590.45%27,251,983
May 20, 2026428.04449.39426.05447.58447.588.10%36,137,499
May 19, 2026412.60428.75393.36414.05414.05-1.65%38,756,913
May 18, 2026429.50438.80410.71420.99420.99-0.73%28,432,130
May 15, 2026433.34439.00423.36424.10424.10-5.69%29,131,579
May 14, 2026440.60453.31435.68449.70449.700.94%26,113,570
May 13, 2026457.04459.50432.65445.50445.50-0.62%30,423,354
May 12, 2026449.25458.80426.11448.29448.29-2.29%39,140,061
May 11, 2026460.55469.22450.88458.79458.790.79%46,085,390
May 8, 2026418.59456.29418.29455.19455.1911.44%58,134,868
May 7, 2026417.07421.71401.08408.46408.46-3.07%44,885,481
May 6, 2026409.49430.60402.04421.39421.3918.61%87,732,167
May 5, 2026351.51359.57344.88355.26355.264.02%64,235,117
May 4, 2026360.31361.85338.70341.54341.54-5.27%42,000,243
May 1, 2026351.87362.79349.25360.54360.541.71%34,279,169
Apr 30, 2026341.36354.96332.60354.49354.495.16%42,115,325
Apr 29, 2026326.58340.17318.86337.11337.114.30%44,704,367
Apr 28, 2026311.86327.50310.00323.21323.21-3.41%43,002,479
Apr 27, 2026346.32349.21328.81334.63334.63-3.79%50,585,307
Apr 24, 2026336.76352.99334.54347.81347.8113.91%81,616,660
Apr 23, 2026302.01310.22299.76305.33305.330.62%45,619,726
Apr 22, 2026291.22304.25286.14303.46303.466.67%49,054,237
Apr 21, 2026277.33286.20276.62284.49284.493.47%38,950,875
Apr 20, 2026280.60287.61272.00274.95274.95-1.24%34,833,859
Apr 17, 2026281.00281.05274.14278.39278.390.05%35,519,852
Apr 16, 2026264.99279.34261.51278.26278.267.80%64,850,772
Apr 15, 2026254.96258.18251.85258.12258.121.20%24,695,184
Apr 14, 2026249.79255.46245.70255.07255.073.34%25,733,227
Apr 13, 2026245.03247.33242.03246.83246.830.73%22,781,787
Apr 10, 2026239.00249.58238.96245.04245.043.55%36,477,243
Apr 9, 2026233.01237.10230.91236.64236.642.08%27,126,209
Apr 8, 2026232.12234.00227.09231.82231.824.64%35,496,362
Apr 7, 2026218.26222.10215.38221.53221.530.61%26,483,009
Apr 6, 2026219.28226.31217.73220.18220.181.23%30,786,420
Apr 2, 2026204.05217.78200.62217.50217.503.47%38,463,484
Apr 1, 2026207.59213.83205.84210.21210.213.33%40,835,794
Mar 31, 2026198.05204.00196.41203.43203.433.77%42,318,748
Mar 30, 2026204.95208.43192.87196.04196.04-2.95%41,053,298
Mar 27, 2026201.77203.27197.69201.99201.99-0.87%29,206,578
Mar 26, 2026217.98221.00203.43203.77203.77-7.49%49,212,976
Mar 25, 2026211.51221.33211.51220.27220.277.26%48,518,269
Mar 24, 2026201.39206.43200.13205.37205.371.33%27,258,849
Mar 23, 2026206.40209.11201.71202.68202.680.67%31,857,752
Mar 20, 2026204.89206.30198.26201.33201.33-1.92%37,265,103
Mar 19, 2026195.03205.88192.83205.27205.272.91%32,245,329
Mar 18, 2026196.00202.86195.75199.46199.461.60%28,569,135
Mar 17, 2026196.68199.21195.26196.31196.31-0.14%22,779,675
Mar 16, 2026194.98200.17194.80196.58196.581.65%30,285,170
Mar 13, 2026198.11199.68192.27193.39193.39-2.20%27,561,888
Mar 12, 2026202.83203.62196.67197.74197.74-3.46%28,886,913
Mar 11, 2026205.11209.21203.63204.83204.830.79%23,076,366
Mar 10, 2026202.51206.59202.20203.23203.230.27%29,139,162
Mar 9, 2026189.36202.97189.02202.68202.685.33%38,877,220
Mar 6, 2026195.27200.24191.25192.43192.43-3.52%33,913,779
Mar 5, 2026197.77203.79194.88199.45199.45-1.30%36,000,660
Mar 4, 2026192.12202.44189.86202.07202.075.82%40,912,561
Mar 3, 2026191.46193.64188.22190.95190.95-3.86%37,785,697
Mar 2, 2026193.85198.74190.00198.62198.62-0.79%34,120,155
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