Skip to main content
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
324.78
-9.85 (-2.94%)
Apr 28, 2026, 2:51 PM EDT - Market open

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026311.86327.50310.00324.85--2.92%34,458,848
Apr 27, 2026346.32349.21328.81334.63334.63-3.79%50,479,612
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
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