Skip to main content
logo
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
193.39
-4.35 (-2.20%)
At close: Mar 13, 2026, 4:00 PM EDT
192.89
-0.50 (-0.26%)
After-hours: Mar 13, 2026, 7:59 PM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026198.11199.68192.27193.39193.39-2.20%27,370,298
Mar 12, 2026202.83203.62196.67197.74197.74-3.46%28,300,385
Mar 11, 2026205.11209.21203.63204.83204.830.79%22,612,289
Mar 10, 2026202.51206.59202.20203.23203.230.27%28,962,466
Mar 9, 2026189.36202.97189.02202.68202.685.33%38,346,969
Mar 6, 2026195.27200.24191.25192.43192.43-3.52%33,845,525
Mar 5, 2026197.77203.79194.88199.45199.45-1.30%36,000,660
Mar 4, 2026192.12202.44189.86202.07202.075.82%40,912,561
Mar 3, 2026191.46193.64188.22190.95190.95-3.86%37,785,697
Mar 2, 2026193.85198.74190.00198.62198.62-0.79%34,120,155
Feb 27, 2026200.11201.89197.74200.21200.21-1.70%31,312,396
Feb 26, 2026208.80209.79201.46203.68203.68-3.41%35,020,472
Feb 25, 2026214.82216.70210.33210.86210.86-1.39%44,588,059
Feb 24, 2026211.63216.71206.50213.84213.848.77%81,367,020
Feb 23, 2026198.09199.38194.15196.60196.60-1.77%28,187,909
Feb 20, 2026200.12204.87198.56200.15200.15-1.58%36,317,256
Feb 19, 2026200.11204.10198.29203.37203.371.62%25,842,274
Feb 18, 2026198.41203.20195.00200.12200.12-1.46%35,664,087
Feb 17, 2026202.15205.30194.83203.08203.08-2.05%33,712,081
Feb 13, 2026204.02210.05203.88207.32207.320.67%26,123,882
Feb 12, 2026215.83218.46205.14205.94205.94-3.58%32,180,957
Feb 11, 2026217.88219.65209.21213.58213.58-33,384,744
Feb 10, 2026215.14219.39213.13213.57213.57-1.13%25,326,694
Feb 9, 2026206.90217.60204.15216.00216.003.63%38,810,841
Feb 6, 2026197.13209.27196.43208.44208.448.28%54,504,470
Feb 5, 2026201.86204.04190.72192.50192.50-3.84%62,196,419
Feb 4, 2026215.00218.58199.15200.19200.19-17.31%107,173,293
Feb 3, 2026251.55252.65237.04242.11242.11-1.69%53,097,051
Feb 2, 2026235.77249.97235.00246.27246.274.03%36,308,106
Jan 30, 2026236.93245.24234.55236.73236.73-6.13%40,035,670
Jan 29, 2026254.66260.53240.91252.18252.18-0.22%31,685,168
Jan 28, 2026254.13257.40250.21252.74252.740.28%27,061,187
Jan 27, 2026252.16255.55247.96252.03252.030.29%25,691,598
Jan 26, 2026256.75258.29250.30251.31251.31-3.22%30,672,461
Jan 23, 2026261.18266.96256.25259.68259.682.35%47,525,928
Jan 22, 2026251.75256.08246.63253.73253.731.57%37,945,005
Jan 21, 2026235.99252.90235.78249.80249.807.71%62,385,578
Jan 20, 2026226.08239.50225.41231.92231.920.04%44,327,712
Jan 16, 2026234.30234.49228.86231.83231.831.72%42,545,614
Jan 15, 2026227.90238.35227.22227.92227.921.93%55,270,210
Jan 14, 2026217.54224.09215.11223.60223.601.19%40,466,520
Jan 13, 2026215.10223.11214.98220.97220.976.39%56,894,937
Jan 12, 2026201.18209.88199.80207.69207.692.22%27,287,274
Jan 9, 2026205.72207.30203.07203.17203.17-0.74%24,217,339
Jan 8, 2026210.90210.94203.33204.68204.68-2.54%27,505,031
Jan 7, 2026212.13212.13207.17210.02210.02-2.02%29,715,483
Jan 6, 2026222.71222.92211.25214.35214.35-3.04%40,033,208
Jan 5, 2026230.25234.02220.48221.08221.08-1.07%31,941,147
Jan 2, 2026218.90227.15218.90223.47223.474.35%36,446,169
Dec 31, 2025215.82217.64213.80214.16214.16-0.55%17,591,581