Advanced Micro Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	194.66	207.80	193.90	207.20	-	1.84%	49,023
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
Jan 16, 2026	200.60	203.00	197.34	200.40	200.40	-1.62%	23,283
Jan 15, 2026	193.04	205.10	193.00	203.70	203.70	6.45%	53,192
Jan 14, 2026	189.68	191.90	184.68	191.36	191.36	1.67%	37,962
Jan 13, 2026	180.34	190.50	180.06	188.22	188.22	5.49%	34,485
Jan 12, 2026	172.58	179.06	171.20	178.42	178.42	0.54%	39,547
Jan 9, 2026	175.54	178.16	174.64	177.46	177.46	1.15%	28,165
Jan 8, 2026	179.32	181.22	175.00	175.44	175.44	-2.19%	38,540
Jan 7, 2026	183.04	183.24	177.48	179.36	179.36	-1.89%	51,062
Jan 6, 2026	189.72	191.04	180.84	182.82	182.82	-4.66%	41,873
Jan 5, 2026	194.90	200.00	191.58	191.76	191.76	1.30%	54,002
Jan 2, 2026	184.36	193.48	184.36	189.30	189.30	2.81%	42,109
Dec 30, 2025	182.90	184.12	182.42	184.12	184.12	1.00%	8,723
Dec 29, 2025	181.40	182.80	177.86	182.30	182.30	-0.35%	48,094
Dec 23, 2025	182.06	183.56	180.52	182.94	182.94	0.31%	25,971
Dec 22, 2025	184.28	187.44	181.46	182.38	182.38	0.94%	38,322
Dec 19, 2025	174.34	181.06	172.90	180.68	180.68	4.21%	33,056
Dec 18, 2025	170.26	175.76	170.08	173.38	173.38	1.69%	21,690
Dec 17, 2025	178.30	182.00	169.86	170.50	170.50	-3.08%	36,571
Dec 16, 2025	173.62	177.40	173.32	175.92	175.92	-2.13%	31,495
Dec 15, 2025	179.12	182.04	177.96	179.74	179.74	0.50%	40,247
Dec 12, 2025	187.02	188.80	178.84	178.84	178.84	-1.75%	37,424
Dec 11, 2025	185.20	187.14	179.22	182.02	182.02	-3.69%	30,274
Dec 10, 2025	190.26	191.56	187.86	189.00	189.00	-0.97%	27,498
Dec 9, 2025	193.30	193.74	187.50	190.86	190.86	0.85%	40,780
Dec 8, 2025	187.92	191.42	187.46	189.26	189.26	1.43%	20,028
Dec 5, 2025	187.42	191.78	185.36	186.60	186.60	-0.19%	28,061
Dec 4, 2025	186.32	187.10	184.00	186.96	186.96	0.94%	26,941
Dec 3, 2025	186.26	187.42	181.76	185.22	185.22	-0.94%	29,320
Dec 2, 2025	187.96	194.42	186.72	186.98	186.98	-0.49%	42,478
Dec 1, 2025	185.46	189.00	182.68	187.90	187.90	0.84%	35,001
Nov 28, 2025	185.74	188.30	185.00	186.34	186.34	1.63%	28,973
Nov 27, 2025	184.22	184.64	183.20	183.36	183.36	-0.54%	12,282
Nov 26, 2025	177.50	184.62	173.80	184.36	184.36	6.68%	96,829
Nov 25, 2025	183.60	183.60	168.08	172.82	172.82	-6.67%	119,117
Nov 24, 2025	178.66	185.70	176.44	185.18	185.18	5.90%	59,097
Nov 21, 2025	176.20	181.52	169.80	174.86	174.86	-8.65%	182,132
Nov 20, 2025	206.15	206.45	191.42	191.42	191.42	-2.43%	68,403
Nov 19, 2025	197.62	203.55	196.18	196.18	196.18	-1.93%	64,137
Nov 18, 2025	205.20	207.55	193.96	200.05	200.05	-4.83%	70,878