Advanced Micro Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	128.28	136.50	128.26	134.98	134.98	6.29%	120,458
Feb 5, 2026	131.99	133.60	125.50	126.99	126.99	-4.38%	237,367
Feb 4, 2026	143.31	143.45	131.10	132.80	132.80	-16.54%	378,543
Feb 3, 2026	164.44	164.69	155.30	159.12	159.12	-2.27%	98,158
Feb 2, 2026	153.76	164.39	152.78	162.81	162.81	4.03%	63,678
Jan 30, 2026	161.65	161.84	154.00	156.50	156.50	-4.11%	97,662
Jan 29, 2026	165.14	168.47	157.15	163.20	163.20	-0.19%	149,387
Jan 28, 2026	166.40	166.80	163.15	163.51	163.51	-0.18%	28,810
Jan 27, 2026	164.88	167.25	162.44	163.80	163.80	-0.59%	43,009
Jan 26, 2026	169.06	170.00	164.78	164.78	164.78	-3.51%	58,214
Jan 23, 2026	171.67	176.53	169.35	170.78	170.78	2.39%	104,045
Jan 22, 2026	168.40	169.00	163.92	166.80	166.80	0.45%	54,495
Jan 21, 2026	155.56	168.40	155.56	166.05	166.05	6.76%	70,023
Jan 20, 2026	152.74	160.39	151.86	155.54	155.54	1.87%	85,741
Jan 19, 2026	158.17	158.99	152.69	152.69	152.69	-4.57%	24,475
Jan 16, 2026	156.00	160.00	154.46	160.00	160.00	4.58%	86,388
Jan 15, 2026	153.90	160.04	152.94	153.00	153.00	0.40%	98,991
Jan 14, 2026	147.34	152.39	144.45	152.39	152.39	2.28%	177,726
Jan 13, 2026	142.61	150.10	142.61	149.00	149.00	6.24%	176,714
Jan 12, 2026	135.46	140.72	134.49	140.25	140.25	2.67%	146,175
Jan 9, 2026	138.11	138.89	136.50	136.60	136.60	-0.91%	46,208
Jan 8, 2026	141.75	142.60	137.21	137.85	137.85	-2.75%	89,366
Jan 7, 2026	143.63	144.30	139.96	141.75	141.75	-4.22%	114,979
Jan 6, 2026	150.15	150.47	141.94	148.00	148.00	-0.80%	153,245
Jan 5, 2026	156.49	158.66	148.80	149.19	149.19	-0.78%	36,889
Jan 2, 2026	148.18	154.39	147.67	150.37	150.37	2.29%	34,306
Dec 30, 2025	149.50	149.50	147.00	147.00	147.00	-2.45%	17,771
Dec 29, 2025	149.55	150.69	146.40	150.69	150.69	0.76%	27,138
Dec 26, 2025	149.25	150.21	147.40	149.55	149.55	0.20%	23,591
Dec 23, 2025	149.40	150.38	147.34	149.25	149.25	-0.51%	27,187
Dec 22, 2025	149.98	152.70	147.80	150.01	150.01	1.96%	34,781
Dec 19, 2025	140.39	148.60	139.65	147.12	147.12	6.07%	45,857
Dec 18, 2025	140.00	142.45	138.65	138.70	138.70	0.51%	36,485
Dec 17, 2025	147.06	147.06	136.20	138.00	138.00	-3.16%	51,929
Dec 16, 2025	140.96	143.50	140.07	142.50	142.50	1.09%	19,437
Dec 15, 2025	144.27	146.73	139.90	140.96	140.96	-1.32%	36,705
Dec 12, 2025	148.00	149.59	141.59	142.84	142.84	-4.64%	71,645
Dec 11, 2025	149.40	149.79	142.39	149.79	149.79	0.25%	25,395
Dec 10, 2025	151.50	152.12	149.41	149.41	149.41	-0.99%	26,509
Dec 9, 2025	151.53	152.70	149.35	150.90	150.90	0.84%	35,448
Dec 8, 2025	148.54	151.57	147.50	149.65	149.65	0.75%	98,057
Dec 5, 2025	144.21	149.90	143.58	148.54	148.54	3.37%	33,845
Dec 4, 2025	144.29	145.20	142.10	143.70	143.70	-1.07%	63,404
Dec 3, 2025	144.49	145.25	140.65	145.25	145.25	1.22%	36,548
Dec 2, 2025	148.50	151.00	143.06	143.50	143.50	-2.73%	70,595
Dec 1, 2025	142.89	148.01	142.24	147.53	147.53	1.40%	30,633
Nov 28, 2025	145.59	145.59	142.74	145.50	145.50	0.06%	60,217
Nov 27, 2025	145.21	146.78	144.41	145.41	145.41	-0.38%	14,794
Nov 26, 2025	136.77	145.96	136.77	145.96	145.96	5.90%	182,162
Nov 25, 2025	136.00	138.98	131.30	137.83	137.83	-4.95%	153,458