Advanced Micro Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.48	37.60	36.27	36.86	36.86	-1.71%	575,964
Mar 19, 2026	35.74	37.64	35.30	37.50	37.50	2.74%	214,910
Mar 18, 2026	35.85	37.10	35.85	36.50	36.50	1.36%	182,179
Mar 17, 2026	36.04	36.43	35.75	36.01	36.01	0.08%	114,054
Mar 16, 2026	35.69	36.60	35.69	35.98	35.98	1.67%	197,326
Mar 13, 2026	36.31	36.54	35.20	35.39	35.39	-2.29%	232,108
Mar 12, 2026	37.06	37.20	36.03	36.22	36.22	-3.36%	209,808
Mar 11, 2026	37.59	38.25	37.28	37.48	37.48	0.73%	183,343
Mar 10, 2026	37.01	37.79	37.01	37.21	37.21	0.49%	273,566
Mar 9, 2026	34.70	37.10	34.70	37.03	37.03	4.90%	333,919
Mar 6, 2026	35.78	36.64	35.07	35.30	35.30	-3.89%	322,292
Mar 5, 2026	36.27	37.30	35.73	36.73	36.73	-0.81%	270,809
Mar 4, 2026	35.32	37.07	34.82	37.03	37.03	5.74%	277,680
Mar 3, 2026	35.11	35.46	34.52	35.02	35.02	-4.03%	379,948
Mar 2, 2026	35.59	36.49	34.88	36.49	36.49	-0.73%	381,037
Feb 27, 2026	36.77	36.99	36.25	36.76	36.76	-1.47%	360,562
Feb 26, 2026	38.29	38.39	36.94	37.31	37.31	-3.42%	432,544
Feb 25, 2026	39.40	39.62	38.55	38.63	38.63	-1.25%	464,041
Feb 24, 2026	38.68	39.70	37.87	39.12	39.12	8.16%	882,277
Feb 23, 2026	36.40	36.55	35.64	36.17	36.17	-1.58%	262,380
Feb 20, 2026	36.71	37.50	36.45	36.75	36.75	-1.50%	395,755
Feb 19, 2026	36.75	37.40	36.49	37.31	37.31	1.55%	202,726
Feb 18, 2026	36.50	37.26	35.82	36.74	36.74	-1.34%	399,341
Feb 17, 2026	37.25	37.65	35.80	37.24	37.24	-2.36%	316,135
Feb 13, 2026	37.53	38.51	37.44	38.14	38.14	0.58%	271,579
Feb 12, 2026	39.52	40.06	37.68	37.92	37.92	-3.39%	384,343
Feb 11, 2026	39.88	40.31	38.41	39.25	39.25	0.13%	252,579
Feb 10, 2026	39.71	40.25	39.15	39.20	39.20	-1.21%	285,844
Feb 9, 2026	38.12	39.92	37.52	39.68	39.68	3.60%	308,852
Feb 6, 2026	36.31	38.40	36.00	38.30	38.30	7.98%	454,084
Feb 5, 2026	37.16	37.45	35.03	35.47	35.47	-3.59%	891,488
Feb 4, 2026	39.84	40.02	36.60	36.79	36.79	-17.51%	1,336,076
Feb 3, 2026	46.23	46.30	43.58	44.60	44.60	-1.28%	393,803
Feb 2, 2026	43.23	45.90	43.23	45.18	45.18	3.79%	313,154
Jan 30, 2026	43.69	44.99	43.05	43.53	43.53	-5.96%	355,402
Jan 29, 2026	46.78	47.72	44.25	46.29	46.29	-0.41%	293,816
Jan 28, 2026	46.61	47.20	45.98	46.48	46.48	0.50%	202,400
Jan 27, 2026	46.26	46.89	45.54	46.25	46.25	0.30%	168,900
Jan 26, 2026	47.07	47.23	45.97	46.11	46.11	-3.35%	248,507
Jan 23, 2026	47.73	48.95	46.80	47.71	47.71	2.49%	687,362
Jan 22, 2026	46.25	47.00	45.37	46.55	46.55	1.55%	390,412
Jan 21, 2026	43.35	46.40	43.35	45.84	45.84	7.61%	833,474
Jan 20, 2026	41.55	44.00	40.25	42.60	42.60	2.35%	501,110
Jan 19, 2026	41.82	41.97	41.42	41.62	41.62	-2.30%	88,387
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