Skip to main content
logo
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
516.79
+8.86 (1.74%)
At close: Oct 23, 2026, 4:00 PM EDT
523.99
+7.20 (1.39%)
Pre-market: Oct 26, 2026, 8:09 AM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026510.21523.92508.36516.79516.791.74%15,177,935
Oct 22, 2026524.10529.98502.60507.93507.93-8.10%27,456,608
Oct 21, 2026545.93556.79537.30552.72552.723.36%17,669,537
Oct 20, 2026530.02548.11524.60534.74534.74-0.62%14,765,264
Oct 19, 2026551.78554.41535.67538.05538.051.76%20,199,694
Oct 16, 2026547.55550.96526.83528.75528.75-5.95%22,575,514
Oct 15, 2026540.00568.62530.09562.23562.23-1.50%28,834,576
Oct 14, 2026589.57591.88567.00570.82570.82-5.73%22,319,485
Oct 13, 2026577.50606.20570.60605.53605.531.90%17,932,692
Oct 12, 2026599.93601.77586.54594.24594.24-2.28%15,379,883
Oct 9, 2026626.89627.37606.00608.10608.10-2.03%13,733,349
Oct 8, 2026639.36643.85613.34620.68620.68-3.90%23,488,164
Oct 7, 2026634.77648.48633.16645.86645.86-0.55%18,561,149
Oct 6, 2026648.04658.52628.00649.42649.422.80%24,245,863
Oct 5, 2026630.61633.50619.99631.75631.75-0.34%13,717,510
Oct 2, 2026635.95645.46628.55633.91633.912.95%19,865,309
Oct 1, 2026612.70619.30601.50615.73615.730.65%17,134,533
Sep 30, 2026609.89615.17600.10611.76611.760.69%16,749,093
Sep 29, 2026616.74624.13605.25607.57607.57-0.05%16,513,856
Sep 28, 2026624.90629.75596.07607.87607.87-3.61%22,124,072
Sep 25, 2026634.54639.00625.52630.63630.630.22%17,632,078
Sep 24, 2026600.27630.80599.24629.26629.262.38%25,318,929
Sep 23, 2026621.50624.69608.08614.61614.61-1.47%16,338,150
Sep 22, 2026606.57624.52606.31623.77623.771.34%28,282,819
Sep 21, 2026583.88616.69582.27615.52615.529.95%44,494,272
Sep 18, 2026547.37559.91541.53559.82559.822.70%31,867,285
Sep 17, 2026533.60551.42527.60545.09545.096.36%28,464,702
Sep 16, 2026517.39527.25506.05512.50512.501.65%22,317,673
Sep 15, 2026501.70513.67497.51504.20504.202.19%17,133,990
Sep 14, 2026486.28498.39480.33493.41493.41-4.40%24,810,136
Sep 11, 2026510.71521.06501.35516.13516.132.49%19,026,155
Sep 10, 2026509.07516.33502.81503.60503.60-3.36%16,005,496
Sep 9, 2026507.50526.79506.36521.10521.103.04%22,152,382
Sep 8, 2026488.92512.36486.57505.74505.745.90%28,166,529
Sep 4, 2026462.00478.83458.00477.57477.574.69%19,678,742
Sep 3, 2026453.15459.77440.50456.16456.16-0.20%14,868,085
Sep 2, 2026459.51462.21452.36457.06457.06-0.55%11,938,812
Sep 1, 2026459.91461.50452.30459.61459.61-2.36%16,212,787
Aug 31, 2026466.22475.81463.68470.72470.721.10%12,462,999
Aug 28, 2026472.52478.75465.29465.58465.58-2.33%15,373,949
Aug 27, 2026481.50483.00469.63476.67476.67-0.89%16,441,821
Aug 26, 2026475.07491.12474.58480.93480.930.37%14,348,127
Aug 25, 2026474.20481.50469.07479.18479.184.91%19,001,388
Aug 24, 2026468.54468.54451.00456.75456.75-3.49%16,602,165
Aug 21, 2026476.50477.36462.11473.25473.250.81%14,343,885
Aug 20, 2026465.67475.53460.27469.46469.460.65%15,178,892
Aug 19, 2026486.08487.01462.55466.42466.42-3.71%19,208,418
Aug 18, 2026487.56491.81474.98484.39484.39-4.27%23,721,548
Aug 17, 2026514.16517.35504.52506.00506.00-1.63%20,057,628
Aug 14, 2026487.60514.67483.20514.39514.396.50%25,570,295