VIE:AMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	297.10	301.00	296.35	301.00	-	1.31%	58
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
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