Advanced Micro Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	138.40	145.80	138.40	145.01	145.01	5.64%	46,760
Nov 21, 2025	138.70	140.99	132.45	137.27	137.27	-8.18%	191,834
Nov 19, 2025	155.08	156.64	146.73	149.50	149.50	-1.99%	299,470
Nov 18, 2025	158.25	158.69	150.05	152.54	152.54	-3.10%	56,479
Nov 17, 2025	162.03	164.88	157.42	157.42	157.42	-3.61%	50,455
Nov 14, 2025	160.51	167.06	156.10	163.31	163.31	-0.51%	86,774
Nov 13, 2025	168.08	171.12	163.00	164.15	164.15	-4.45%	58,168
Nov 12, 2025	166.17	174.55	165.61	171.80	171.80	9.33%	169,396
Nov 11, 2025	160.94	163.44	155.00	157.14	157.14	-2.36%	77,243
Nov 10, 2025	160.21	165.50	159.73	160.94	160.94	3.89%	88,881
Nov 7, 2025	155.15	157.25	150.30	154.91	154.91	-2.14%	100,354
Nov 6, 2025	171.10	171.27	157.89	158.29	158.29	-8.10%	148,002
Nov 5, 2025	164.19	173.76	159.31	172.24	172.24	1.73%	115,225
Nov 4, 2025	170.45	173.10	167.00	169.31	169.31	-2.14%	111,296
Nov 3, 2025	173.01	174.70	169.51	173.02	173.02	-0.75%	110,693
Oct 31, 2025	174.50	176.50	170.58	174.32	174.32	1.11%	56,952