VIE:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	432.70	440.90	430.95	440.50	440.50	-0.93%	386
Jun 1, 2026	439.70	444.65	420.50	444.65	444.65	1.06%	827
May 29, 2026	450.65	450.90	440.00	440.00	440.00	-2.18%	230
May 28, 2026	421.35	449.80	419.00	449.80	449.80	6.49%	387
May 27, 2026	433.15	444.15	420.85	422.40	422.40	0.01%	369
May 26, 2026	410.50	422.70	410.50	422.35	422.35	2.79%	233
May 25, 2026	409.65	411.60	408.85	410.90	410.90	1.27%	211
May 22, 2026	391.80	408.00	391.80	405.75	405.75	7.23%	289
May 21, 2026	381.50	386.00	378.00	378.40	378.40	-1.45%	193
May 20, 2026	361.15	384.45	361.15	383.95	383.95	8.69%	410
May 19, 2026	359.10	362.00	344.80	353.25	353.25	-1.24%	275
May 18, 2026	362.80	371.95	355.75	357.70	357.70	-4.56%	561
May 15, 2026	376.90	376.90	370.65	374.80	374.80	-3.03%	201
May 14, 2026	379.30	387.85	373.30	386.50	386.50	1.68%	439
May 13, 2026	387.10	393.85	380.10	380.10	380.10	1.69%	293
May 12, 2026	378.85	385.00	373.80	373.80	373.80	-4.23%	393
May 11, 2026	389.95	400.00	383.50	390.30	390.30	5.61%	786
May 8, 2026	351.30	370.50	351.30	369.55	369.55	5.68%	517
May 7, 2026	356.65	360.05	349.70	349.70	349.70	-1.74%	936
May 6, 2026	350.15	364.25	345.40	355.90	355.90	18.40%	811
May 5, 2026	294.70	301.35	294.70	300.60	300.60	3.03%	349
May 4, 2026	309.25	311.35	291.75	291.75	291.75	-2.10%	397
Apr 30, 2026	290.60	298.00	288.80	298.00	298.00	6.24%	60
Apr 29, 2026	280.05	281.50	275.50	280.50	280.50	3.01%	443
Apr 28, 2026	279.80	280.60	265.25	272.30	272.30	-4.12%	474
Apr 27, 2026	297.10	301.00	284.00	284.00	284.00	-4.41%	294
Apr 24, 2026	279.90	298.50	279.90	297.10	297.10	12.41%	557
Apr 23, 2026	258.30	264.30	256.35	264.30	264.30	4.16%	201
Apr 22, 2026	246.00	253.75	244.55	253.75	253.75	5.88%	309
Apr 21, 2026	233.90	239.65	233.90	239.65	239.65	2.70%	246
Apr 20, 2026	233.50	243.00	233.35	233.35	233.35	-0.83%	174
Apr 17, 2026	234.75	235.70	234.25	235.30	235.30	0.53%	155
Apr 16, 2026	220.15	234.05	219.00	234.05	234.05	7.73%	201
Apr 15, 2026	213.15	217.30	213.15	217.25	217.25	1.92%	55
Apr 14, 2026	209.60	213.15	209.60	213.15	213.15	2.06%	78
Apr 13, 2026	207.60	209.90	206.80	208.85	208.85	-0.95%	10
Apr 10, 2026	202.00	210.85	201.50	210.85	210.85	4.93%	72
Apr 9, 2026	197.10	201.70	196.72	200.95	200.95	1.89%	247
Apr 8, 2026	197.44	199.32	195.14	197.22	197.22	4.66%	468
Apr 7, 2026	188.84	191.52	187.32	188.44	188.44	1.42%	684
Apr 2, 2026	178.50	185.80	177.02	185.80	185.80	1.81%	557
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