VIE:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	458.25	458.25	441.95	445.40	445.40	-2.12%	351
Jul 15, 2026	489.55	489.55	455.05	455.05	455.05	-7.92%	363
Jul 14, 2026	476.70	500.00	476.70	494.20	494.20	2.32%	646
Jul 13, 2026	471.90	483.00	469.15	483.00	483.00	-0.09%	505
Jul 10, 2026	476.05	483.45	470.85	483.45	483.45	-0.29%	530
Jul 9, 2026	457.00	487.10	457.00	484.85	484.85	9.91%	244
Jul 8, 2026	450.00	456.20	441.00	441.15	441.15	-1.53%	946
Jul 7, 2026	473.65	474.15	443.05	448.00	448.00	-10.38%	2,051
Jul 6, 2026	465.45	499.90	464.30	499.90	499.90	6.82%	671
Jul 3, 2026	465.00	468.00	462.60	468.00	468.00	3.07%	115
Jul 2, 2026	466.60	482.30	451.20	454.05	454.05	-6.98%	4,060
Jul 1, 2026	503.70	505.20	480.50	488.10	488.10	-1.53%	932
Jun 30, 2026	475.70	495.70	472.40	495.70	495.70	8.46%	3,849
Jun 29, 2026	462.10	467.05	443.35	457.05	457.05	0.77%	1,671
Jun 26, 2026	456.50	457.50	441.40	453.55	453.55	-0.59%	1,342
Jun 25, 2026	472.15	483.60	452.45	456.25	456.25	-0.43%	3,896
Jun 24, 2026	466.50	466.50	450.10	458.20	458.20	0.39%	8,212
Jun 23, 2026	456.45	462.10	445.55	456.40	456.40	-4.27%	5,003
Jun 22, 2026	470.45	488.60	470.15	476.75	476.75	2.47%	795
Jun 19, 2026	462.30	465.50	462.30	465.25	465.25	0.73%	187
Jun 18, 2026	457.15	468.25	457.15	461.90	461.90	2.36%	121
Jun 17, 2026	450.80	454.95	438.80	451.25	451.25	0.02%	460
Jun 16, 2026	470.90	475.00	451.15	451.15	451.15	-4.78%	150
Jun 15, 2026	462.40	475.25	459.25	473.80	473.80	6.71%	512
Jun 12, 2026	414.30	445.55	414.30	444.00	444.00	9.37%	458
Jun 11, 2026	396.75	410.30	395.25	405.95	405.95	2.27%	864
Jun 10, 2026	403.20	408.65	396.30	396.95	396.95	-1.78%	914
Jun 9, 2026	431.70	434.85	404.15	404.15	404.15	-4.69%	620
Jun 8, 2026	406.40	425.50	406.35	424.05	424.05	0.66%	914
Jun 5, 2026	439.10	439.25	420.70	421.25	421.25	-6.56%	357
Jun 4, 2026	459.85	459.85	436.00	450.80	450.80	-2.17%	756
Jun 3, 2026	444.90	466.45	443.10	460.80	460.80	4.61%	745
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