ETR:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	432.15	436.05	432.15	435.90	-	3.75%	2,195
Jul 30, 2026	375.90	432.35	369.80	420.15	420.15	10.99%	74,484
Jul 29, 2026	397.00	404.80	377.00	378.55	378.55	-5.85%	52,713
Jul 28, 2026	421.00	423.75	389.00	402.05	402.05	-4.50%	73,415
Jul 27, 2026	472.70	473.00	421.00	421.00	421.00	-9.75%	48,111
Jul 24, 2026	475.90	484.80	455.70	466.50	466.50	-1.67%	30,186
Jul 23, 2026	485.00	490.00	472.35	474.40	474.40	-2.52%	20,128
Jul 22, 2026	467.95	489.25	456.85	486.65	486.65	3.71%	38,824
Jul 21, 2026	457.70	470.00	455.60	469.25	469.25	4.35%	20,928
Jul 20, 2026	436.15	466.00	435.35	449.70	449.70	5.41%	51,878
Jul 17, 2026	420.05	431.30	402.85	426.60	426.60	-4.04%	67,140
Jul 16, 2026	458.30	458.50	441.40	444.55	444.55	-1.75%	37,032
Jul 15, 2026	489.00	490.00	450.00	452.45	452.45	-8.33%	31,246
Jul 14, 2026	476.20	500.00	476.20	493.55	493.55	2.45%	20,740
Jul 13, 2026	470.45	483.20	461.35	481.75	481.75	-0.07%	26,926
Jul 10, 2026	475.10	486.60	469.55	482.10	482.10	-0.47%	28,073
Jul 9, 2026	457.00	489.35	456.85	484.40	484.40	9.47%	39,836
Jul 8, 2026	450.25	458.20	437.65	442.50	442.50	-1.02%	38,502
Jul 7, 2026	472.35	474.30	440.55	447.05	447.05	-10.03%	51,773
Jul 6, 2026	464.95	501.40	462.65	496.90	496.90	7.24%	37,227
Jul 3, 2026	463.00	466.15	462.00	463.35	463.35	1.15%	9,324
Jul 2, 2026	467.75	482.70	449.80	458.10	458.10	-6.14%	39,869
Jul 1, 2026	503.30	505.90	480.50	488.05	488.05	-1.59%	29,793
Jun 30, 2026	474.85	495.95	470.70	495.95	495.95	8.93%	22,408
Jun 29, 2026	461.90	468.45	434.55	455.30	455.30	0.77%	36,525
Jun 26, 2026	456.25	458.45	440.50	451.80	451.80	-0.88%	29,973
Jun 25, 2026	473.15	484.60	447.20	455.80	455.80	-0.56%	52,889
Jun 24, 2026	467.20	469.00	449.85	458.35	458.35	0.34%	34,306
Jun 23, 2026	456.25	462.20	444.35	456.80	456.80	-3.71%	34,850
Jun 22, 2026	469.55	491.50	468.60	474.40	474.40	1.86%	29,818
Jun 19, 2026	463.90	466.35	461.50	465.75	465.75	0.91%	10,514
Jun 18, 2026	457.15	470.00	456.05	461.55	461.55	2.40%	18,349
Jun 17, 2026	450.70	456.80	438.30	450.75	450.75	0.03%	26,165
Jun 16, 2026	469.80	477.70	447.70	450.60	450.60	-4.47%	34,495
Jun 15, 2026	461.75	480.00	456.65	471.70	471.70	6.16%	35,371
Jun 12, 2026	414.85	447.00	412.65	444.35	444.35	9.24%	37,126
Jun 11, 2026	397.90	416.10	394.50	406.75	406.75	2.84%	38,271
Jun 10, 2026	401.90	412.30	391.50	395.50	395.50	-1.99%	45,445
Jun 9, 2026	431.80	435.60	403.35	403.55	403.55	-4.77%	34,542
Jun 8, 2026	406.50	428.00	405.50	423.75	423.75	0.71%	35,541
Jun 5, 2026	438.50	440.30	418.75	420.75	420.75	-6.59%	28,806
Jun 4, 2026	459.55	460.15	429.85	450.45	450.45	-2.03%	34,058
Jun 3, 2026	444.70	470.00	442.45	459.80	459.80	4.06%	43,403
Jun 2, 2026	433.15	446.15	430.80	441.85	441.85	-0.48%	15,464
Jun 1, 2026	440.25	444.30	419.60	444.00	444.00	1.08%	55,472
May 29, 2026	449.85	451.30	436.50	439.25	439.25	-2.70%	40,477
May 28, 2026	420.30	451.45	418.35	451.45	451.45	6.97%	30,206
May 27, 2026	432.90	443.85	418.25	422.05	422.05	-0.18%	61,255
May 26, 2026	410.95	427.00	407.50	422.80	422.80	3.06%	26,480
May 25, 2026	409.65	411.80	408.35	410.25	410.25	1.20%	16,917