ETR:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	391.60	414.20	391.50	405.40	405.40	7.33%	34,030
May 21, 2026	382.90	386.15	373.00	377.70	377.70	-1.69%	29,292
May 20, 2026	360.60	384.30	360.60	384.20	384.20	9.24%	26,615
May 19, 2026	358.50	368.70	339.20	351.70	351.70	-2.58%	43,384
May 18, 2026	362.20	376.00	354.25	361.00	361.00	-3.60%	48,353
May 15, 2026	375.70	378.00	366.85	374.50	374.50	-2.87%	19,534
May 14, 2026	378.55	388.00	371.00	385.55	385.55	1.51%	29,695
May 13, 2026	388.05	396.40	370.55	379.80	379.80	1.47%	33,111
May 12, 2026	379.55	390.60	371.45	374.30	374.30	-4.21%	49,324
May 11, 2026	390.55	400.65	382.60	390.75	390.75	5.03%	82,617
May 8, 2026	350.00	374.50	349.00	372.05	372.05	6.39%	47,052
May 7, 2026	357.55	362.35	349.25	349.70	349.70	-1.37%	48,865
May 6, 2026	351.55	366.55	343.00	354.55	354.55	17.73%	172,106
May 5, 2026	294.70	302.50	294.00	301.15	301.15	3.45%	53,807
May 4, 2026	309.25	311.65	291.10	291.10	291.10	-2.33%	74,085
Apr 30, 2026	290.05	298.05	284.90	298.05	298.05	6.33%	55,990
Apr 29, 2026	280.05	285.35	273.00	280.30	280.30	3.01%	37,918
Apr 28, 2026	280.25	281.05	264.90	272.10	272.10	-4.02%	105,905
Apr 27, 2026	297.85	302.25	280.05	283.50	283.50	-4.59%	93,268
Apr 24, 2026	280.15	299.75	279.20	297.15	297.15	12.37%	111,370
Apr 23, 2026	258.10	264.45	255.05	264.45	264.45	4.28%	47,467
Apr 22, 2026	246.30	254.45	243.85	253.60	253.60	6.09%	47,452
Apr 21, 2026	234.60	240.20	234.30	239.05	239.05	2.31%	17,220
Apr 20, 2026	233.25	243.75	231.45	233.65	233.65	-0.70%	36,461
Apr 17, 2026	234.60	236.45	230.50	235.30	235.30	0.23%	125,335
Apr 16, 2026	219.95	234.75	218.45	234.75	234.75	8.06%	55,942
Apr 15, 2026	213.75	218.10	213.45	217.25	217.25	1.85%	23,296
Apr 14, 2026	209.85	213.70	208.30	213.30	213.30	2.08%	14,225
Apr 13, 2026	206.90	210.45	206.05	208.95	208.95	-1.00%	21,934
Apr 10, 2026	201.80	212.50	201.40	211.05	211.05	4.90%	27,542
Apr 9, 2026	197.10	201.80	196.60	201.20	201.20	1.90%	22,594
Apr 8, 2026	197.98	200.00	194.64	197.44	197.44	4.83%	35,495
Apr 7, 2026	189.50	192.00	186.48	188.34	188.34	1.47%	30,834
Apr 2, 2026	178.00	186.14	174.40	185.62	185.62	1.42%	33,478
Apr 1, 2026	178.28	183.06	176.46	183.02	183.02	5.73%	29,317
Mar 31, 2026	172.48	175.00	171.18	173.10	173.10	-1.29%	21,940
Mar 30, 2026	176.36	181.00	173.96	175.36	175.36	0.47%	23,587
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