VIE:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	178.50	178.50	178.50	178.50	-	-2.19%	-
Apr 1, 2026	178.22	182.50	177.02	182.50	182.50	5.90%	294
Mar 31, 2026	172.80	173.16	171.32	172.34	172.34	-1.23%	176
Mar 30, 2026	176.60	180.14	174.48	174.48	174.48	0.07%	394
Mar 27, 2026	178.08	178.08	172.36	174.36	174.36	-2.54%	595
Mar 26, 2026	188.80	189.80	178.90	178.90	178.90	-5.27%	494
Mar 25, 2026	179.32	189.28	179.32	188.86	188.86	7.62%	540
Mar 24, 2026	175.78	176.60	173.00	175.48	175.48	0.17%	359
Mar 23, 2026	170.98	178.76	170.98	175.18	175.18	0.48%	534
Mar 20, 2026	175.92	177.90	173.58	174.34	174.34	0.02%	275
Mar 19, 2026	173.10	174.30	169.70	174.30	174.30	0.39%	220
Mar 18, 2026	172.36	173.78	170.56	173.62	173.62	1.96%	235
Mar 17, 2026	170.94	172.50	170.26	170.28	170.28	-1.52%	208
Mar 16, 2026	170.94	173.76	169.20	172.90	172.90	1.96%	395
Mar 13, 2026	171.58	173.84	169.46	169.58	169.58	-1.81%	189
Mar 12, 2026	176.16	176.16	172.30	172.70	172.70	-2.73%	165
Mar 11, 2026	175.72	179.22	174.78	177.54	177.54	1.32%	373
Mar 10, 2026	174.70	176.96	173.66	175.22	175.22	3.36%	202
Mar 9, 2026	162.68	169.52	162.68	169.52	169.52	-1.10%	495
Mar 6, 2026	172.52	172.52	169.04	171.40	171.40	-1.68%	451
Mar 5, 2026	171.92	174.32	170.22	174.32	174.32	2.42%	278
Mar 4, 2026	163.20	170.20	163.20	170.20	170.20	3.44%	199
Mar 3, 2026	166.42	166.78	163.18	164.54	164.54	-1.64%	1,206
Mar 2, 2026	163.62	167.34	163.04	167.28	167.28	-1.45%	505
Feb 27, 2026	172.48	172.78	168.54	169.74	169.74	-1.67%	76
Feb 26, 2026	177.36	177.56	172.18	172.62	172.62	-4.24%	332
Feb 25, 2026	181.82	182.92	178.86	180.26	180.26	0.90%	421
Feb 24, 2026	167.38	191.18	167.38	178.66	178.66	7.34%	110
Feb 23, 2026	167.34	168.38	166.44	166.44	166.44	-3.09%	279
Feb 20, 2026	173.54	173.54	170.34	171.74	171.74	0.43%	220
Feb 19, 2026	170.54	171.80	168.98	171.00	171.00	-0.33%	237
Feb 18, 2026	168.88	171.56	166.94	171.56	171.56	0.32%	295
Feb 17, 2026	173.48	173.54	170.98	171.02	171.02	-1.87%	178
Feb 16, 2026	175.76	176.16	174.28	174.28	174.28	0.06%	246
Feb 13, 2026	173.68	175.52	173.12	174.18	174.18	0.06%	551
Feb 12, 2026	181.24	181.90	174.08	174.08	174.08	-2.89%	134
Feb 11, 2026	179.48	182.36	178.68	179.26	179.26	-1.73%	409
Feb 10, 2026	181.22	182.70	181.02	182.42	182.42	0.56%	225
Feb 9, 2026	176.70	181.40	172.58	181.40	181.40	3.13%	277
Feb 6, 2026	163.50	175.90	163.50	175.90	175.90	5.66%	727
Feb 5, 2026	173.52	174.00	163.24	166.48	166.48	-3.60%	1,567
Feb 4, 2026	191.54	191.84	172.70	172.70	172.70	-16.61%	1,096
Feb 3, 2026	213.20	213.50	207.10	207.10	207.10	-1.24%	58
Feb 2, 2026	195.24	209.70	195.10	209.70	209.70	3.28%	122
Jan 30, 2026	206.15	207.40	201.30	203.05	203.05	-0.71%	246
Jan 29, 2026	213.30	216.40	204.50	204.50	204.50	-3.58%	130
Jan 28, 2026	213.80	215.00	211.65	212.10	212.10	0.62%	78
Jan 27, 2026	213.80	214.00	210.60	210.80	210.80	-0.87%	189
Jan 26, 2026	218.55	218.55	212.65	212.65	212.65	-4.13%	133
Jan 23, 2026	215.85	226.40	215.30	221.80	221.80	2.71%	210