Advanced Micro Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.07	43.11	42.10	42.60	42.60	1.74%	371,090
Jan 15, 2026	41.91	43.79	41.76	41.87	41.87	1.82%	551,405
Jan 14, 2026	40.10	41.18	39.59	41.12	41.12	1.21%	311,640
Jan 13, 2026	39.48	41.00	39.48	40.63	40.63	6.25%	612,553
Jan 12, 2026	37.09	38.55	36.80	38.24	38.24	2.16%	270,419
Jan 9, 2026	37.90	38.11	37.38	37.43	37.43	-0.66%	355,280
Jan 8, 2026	38.71	38.76	37.44	37.68	37.68	-2.56%	307,609
Jan 7, 2026	39.00	39.00	38.15	38.67	38.67	-1.93%	307,455
Jan 6, 2026	40.89	40.92	38.88	39.43	39.43	-2.95%	437,130
Jan 5, 2026	42.34	43.00	40.58	40.63	40.63	-1.10%	289,040
Jan 2, 2026	40.22	41.78	40.22	41.08	41.08	4.24%	305,450
Dec 31, 2025	39.68	40.00	39.41	39.41	39.41	-0.63%	164,288
Dec 30, 2025	39.69	39.89	39.46	39.66	39.66	-0.15%	125,111
Dec 29, 2025	39.00	39.76	38.69	39.72	39.72	0.28%	123,233
Dec 24, 2025	39.63	39.85	39.41	39.61	39.61	0.03%	65,772
Dec 23, 2025	39.16	39.80	39.12	39.60	39.60	-	198,846
Dec 22, 2025	40.47	40.49	39.32	39.60	39.60	0.76%	188,811
Dec 19, 2025	37.68	39.60	37.68	39.30	39.30	6.07%	267,835
Dec 18, 2025	37.55	38.00	36.99	37.05	37.05	1.42%	162,349
Dec 17, 2025	38.75	38.99	36.41	36.53	36.53	-5.34%	270,810
Dec 16, 2025	38.08	38.71	37.83	38.59	38.59	0.86%	160,539
Dec 15, 2025	39.17	39.58	38.09	38.26	38.26	-1.54%	193,944
Dec 12, 2025	40.19	40.99	38.55	38.86	38.86	-4.82%	365,020
Dec 11, 2025	40.11	40.83	38.78	40.83	40.83	0.12%	301,586
Dec 10, 2025	40.93	41.04	40.38	40.78	40.78	-0.20%	217,337
Dec 9, 2025	40.70	41.40	40.28	40.86	40.86	0.22%	184,687
Dec 8, 2025	40.43	41.20	40.28	40.77	40.77	1.54%	435,928
Dec 5, 2025	40.03	41.19	39.88	40.15	40.15	0.75%	269,194
Dec 4, 2025	40.06	40.37	39.50	39.85	39.85	-0.72%	270,497
Dec 3, 2025	39.92	40.19	39.07	40.14	40.14	1.16%	187,502
Dec 2, 2025	40.85	41.63	39.55	39.68	39.68	-2.07%	507,298
Dec 1, 2025	39.49	40.77	39.48	40.52	40.52	0.95%	259,076
Nov 28, 2025	39.88	40.25	39.57	40.14	40.14	2.11%	111,610
Nov 27, 2025	39.93	39.93	39.27	39.31	39.31	-0.43%	37,165
Nov 26, 2025	38.76	39.75	38.30	39.48	39.48	3.62%	325,086
Nov 25, 2025	37.28	38.16	35.93	38.10	38.10	-4.15%	747,452
Nov 24, 2025	38.28	40.05	38.10	39.75	39.75	5.75%	300,203
Nov 21, 2025	38.58	38.58	36.06	37.59	37.59	-1.39%	712,288
Nov 20, 2025	43.02	43.18	37.87	38.12	38.12	-7.74%	802,465
Nov 19, 2025	42.55	43.50	40.65	41.32	41.32	-2.94%	366,029
Nov 18, 2025	43.70	43.91	41.60	42.57	42.57	-4.14%	422,577
Nov 17, 2025	44.92	45.95	43.90	44.41	44.41	-2.72%	391,734
Nov 14, 2025	44.30	46.85	43.46	45.65	45.65	-0.67%	311,623
Nov 13, 2025	46.63	48.00	45.56	45.96	45.96	-3.93%	371,264
Nov 12, 2025	46.68	48.70	46.30	47.84	47.84	9.05%	1,065,456
Nov 11, 2025	44.77	45.92	43.47	43.87	43.87	-2.88%	603,460
Nov 10, 2025	44.84	46.05	44.50	45.17	45.17	4.56%	363,516
Nov 7, 2025	42.76	43.40	41.60	43.20	43.20	-1.80%	525,459
Nov 6, 2025	46.96	46.96	43.70	43.99	43.99	-7.35%	533,365
Nov 5, 2025	45.06	48.05	45.01	47.48	47.48	2.55%	798,507