Skip to main content
logo
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
200.15
-3.22 (-1.58%)
At close: Feb 20, 2026, 4:00 PM EST
199.90
-0.25 (-0.13%)
After-hours: Feb 20, 2026, 7:59 PM EST

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026200.12204.87198.56200.15200.15-1.58%35,238,321
Feb 19, 2026200.11204.10198.29203.37203.371.62%25,631,026
Feb 18, 2026198.41203.20195.00200.12200.12-1.46%35,303,818
Feb 17, 2026202.15205.30194.83203.08203.08-2.05%31,799,719
Feb 13, 2026204.02210.05203.88207.32207.320.67%24,659,960
Feb 12, 2026215.83218.46205.14205.94205.94-3.58%31,360,820
Feb 11, 2026217.88219.65209.21213.58213.58-32,733,443
Feb 10, 2026215.14219.39213.13213.57213.57-1.13%25,006,475
Feb 9, 2026206.90217.60204.15216.00216.003.63%38,540,493
Feb 6, 2026197.13209.27196.43208.44208.448.28%53,887,803
Feb 5, 2026201.86204.04190.72192.50192.50-3.84%60,886,073
Feb 4, 2026215.00218.58199.15200.19200.19-17.31%105,953,855
Feb 3, 2026251.55252.65237.04242.11242.11-1.69%42,689,561
Feb 2, 2026235.77249.97235.00246.27246.274.03%35,130,354
Jan 30, 2026236.93245.24234.55236.73236.73-6.13%39,963,101
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
Dec 30, 2025215.87216.82214.33215.34215.34-0.13%16,409,566
Dec 29, 2025211.58216.05209.24215.61215.610.29%20,326,855
Dec 26, 2025215.43216.83213.03214.99214.99-0.02%15,792,558
Dec 24, 2025214.98216.54213.97215.04215.040.07%7,956,797
Dec 23, 2025212.86217.03212.28214.90214.90-0.02%20,272,288
Dec 22, 2025220.00220.17213.31214.95214.950.71%24,950,728
Dec 19, 2025204.60215.18204.20213.43213.436.15%58,445,450
Dec 18, 2025203.82206.36200.50201.06201.061.49%29,720,136
Dec 17, 2025210.04211.50197.53198.11198.11-5.29%31,595,409
Dec 16, 2025206.92210.22205.11209.17209.170.77%23,467,569
Dec 15, 2025212.28215.36206.58207.58207.58-1.52%27,222,196
Dec 12, 2025218.37222.49209.06210.78210.78-4.81%37,073,910
Dec 11, 2025217.81221.50210.19221.43221.43-30,694,649
Dec 10, 2025222.00222.61218.67221.42221.42-0.09%23,279,366
Dec 9, 2025221.04224.84217.91221.62221.620.23%25,166,128