ETR:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	178.28	178.34	171.58	174.54	174.54	-2.75%	23,303
Mar 26, 2026	188.78	191.26	178.80	179.48	179.48	-4.87%	39,459
Mar 25, 2026	179.34	189.90	179.34	188.66	188.66	7.83%	36,060
Mar 24, 2026	176.04	177.00	172.74	174.96	174.96	-0.28%	22,836
Mar 23, 2026	170.66	180.00	170.62	175.46	175.46	0.64%	50,322
Mar 20, 2026	176.16	178.46	173.32	174.34	174.34	0.18%	32,335
Mar 19, 2026	173.30	174.46	168.22	174.02	174.02	0.32%	25,166
Mar 18, 2026	172.44	174.18	169.70	173.46	173.46	1.75%	18,047
Mar 17, 2026	170.90	172.62	169.54	170.48	170.48	-1.35%	16,565
Mar 16, 2026	170.68	174.12	169.08	172.82	172.82	1.90%	28,067
Mar 13, 2026	171.56	174.24	169.08	169.60	169.60	-1.99%	26,516
Mar 12, 2026	176.14	176.56	171.00	173.04	173.04	-2.48%	26,761
Mar 11, 2026	175.94	180.00	174.70	177.44	177.44	1.06%	29,759
Mar 10, 2026	174.40	177.06	173.00	175.58	175.58	3.25%	38,276
Mar 9, 2026	163.00	170.10	162.84	170.06	170.06	-0.70%	43,649
Mar 6, 2026	172.64	172.64	168.44	171.26	171.26	-1.54%	48,321
Mar 5, 2026	172.58	175.50	170.02	173.94	173.94	2.31%	37,548
Mar 4, 2026	163.38	170.44	162.98	170.02	170.02	3.14%	33,179
Mar 3, 2026	166.30	167.16	162.62	164.84	164.84	-1.48%	42,117
Mar 2, 2026	163.38	167.36	162.40	167.32	167.32	-1.38%	54,276
Feb 27, 2026	172.36	173.44	167.88	169.66	169.66	-1.76%	26,054
Feb 26, 2026	177.56	177.94	171.30	172.70	172.70	-4.24%	33,186
Feb 25, 2026	181.42	183.76	178.74	180.34	180.34	1.04%	30,553
Feb 24, 2026	166.92	192.68	166.64	178.48	178.48	7.21%	188,524
Feb 23, 2026	167.74	168.90	164.80	166.48	166.48	-3.18%	27,877
Feb 20, 2026	173.60	173.84	169.58	171.94	171.94	0.32%	32,926
Feb 19, 2026	170.74	173.06	168.18	171.40	171.40	0.12%	19,767
Feb 18, 2026	168.84	171.36	165.54	171.20	171.20	0.06%	40,649
Feb 17, 2026	173.32	173.68	164.86	171.10	171.10	-1.97%	56,787
Feb 16, 2026	175.36	176.42	174.12	174.54	174.54	0.22%	11,940
Feb 13, 2026	173.72	176.72	172.00	174.16	174.16	-0.18%	69,589
Feb 12, 2026	180.98	183.30	173.90	174.48	174.48	-2.53%	29,061
Feb 11, 2026	179.60	185.10	176.54	179.00	179.00	-1.80%	39,585
Feb 10, 2026	181.10	184.00	179.90	182.28	182.28	0.24%	49,204
Feb 9, 2026	176.40	181.84	171.62	181.84	181.84	3.12%	56,811
Feb 6, 2026	164.16	176.34	163.20	176.34	176.34	6.24%	110,651
Feb 5, 2026	173.66	174.56	162.14	165.98	165.98	-3.68%	142,466
Feb 4, 2026	192.00	192.56	172.32	172.32	172.32	-16.93%	206,339
Feb 3, 2026	212.55	214.00	205.15	207.45	207.45	-1.21%	66,309
Feb 2, 2026	194.66	211.60	193.90	210.00	210.00	3.22%	66,036
Jan 30, 2026	205.65	208.30	198.00	203.45	203.45	-0.54%	91,346
Jan 29, 2026	213.10	217.40	202.40	204.55	204.55	-3.51%	57,105
Jan 28, 2026	213.70	215.85	211.40	212.00	212.00	0.57%	26,613
Jan 27, 2026	214.15	214.35	207.90	210.80	210.80	-0.92%	50,925
Jan 26, 2026	218.80	218.95	210.80	212.75	212.75	-3.89%	34,098
Jan 23, 2026	215.70	227.20	214.85	221.35	221.35	2.50%	80,765
Jan 22, 2026	217.30	219.15	210.70	215.95	215.95	0.70%	53,989
Jan 21, 2026	201.05	215.85	198.60	214.45	214.45	5.43%	68,153
Jan 20, 2026	193.40	204.05	188.92	203.40	203.40	4.67%	59,664
Jan 19, 2026	195.52	196.26	193.70	194.32	194.32	-3.03%	49,728