Skip to main content
logo
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
350.61
+45.28 (14.83%)
Apr 24, 2026, 11:49 AM EDT - Market open

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026336.76350.88334.54347.27-13.74%45,132,666
Apr 23, 2026302.01310.22299.76305.33305.330.62%41,648,610
Apr 22, 2026291.22304.25286.14303.46303.466.67%48,699,933
Apr 21, 2026277.33286.20276.62284.49284.493.47%38,574,688
Apr 20, 2026280.60287.61272.00274.95274.95-1.24%34,648,264
Apr 17, 2026281.00281.05274.14278.39278.390.05%35,279,976
Apr 16, 2026264.99279.34261.51278.26278.267.80%64,457,306
Apr 15, 2026254.96258.18251.85258.12258.121.20%24,450,587
Apr 14, 2026249.79255.46245.70255.07255.073.34%25,658,026
Apr 13, 2026245.03247.33242.03246.83246.830.73%22,781,787
Apr 10, 2026239.00249.58238.96245.04245.043.55%36,477,243
Apr 9, 2026233.01237.10230.91236.64236.642.08%27,126,209
Apr 8, 2026232.12234.00227.09231.82231.824.64%35,496,362
Apr 7, 2026218.26222.10215.38221.53221.530.61%26,483,009
Apr 6, 2026219.28226.31217.73220.18220.181.23%30,786,420
Apr 2, 2026204.05217.78200.62217.50217.503.47%38,463,484
Apr 1, 2026207.59213.83205.84210.21210.213.33%40,835,794
Mar 31, 2026198.05204.00196.41203.43203.433.77%42,318,748
Mar 30, 2026204.95208.43192.87196.04196.04-2.95%41,053,298
Mar 27, 2026201.77203.27197.69201.99201.99-0.87%29,206,578
Mar 26, 2026217.98221.00203.43203.77203.77-7.49%49,212,976
Mar 25, 2026211.51221.33211.51220.27220.277.26%48,518,269
Mar 24, 2026201.39206.43200.13205.37205.371.33%27,258,849
Mar 23, 2026206.40209.11201.71202.68202.680.67%31,857,752
Mar 20, 2026204.89206.30198.26201.33201.33-1.92%37,265,103
Mar 19, 2026195.03205.88192.83205.27205.272.91%32,245,329
Mar 18, 2026196.00202.86195.75199.46199.461.60%28,569,135
Mar 17, 2026196.68199.21195.26196.31196.31-0.14%22,779,675
Mar 16, 2026194.98200.17194.80196.58196.581.65%30,285,170
Mar 13, 2026198.11199.68192.27193.39193.39-2.20%27,561,888
Mar 12, 2026202.83203.62196.67197.74197.74-3.46%28,886,913
Mar 11, 2026205.11209.21203.63204.83204.830.79%23,076,366
Mar 10, 2026202.51206.59202.20203.23203.230.27%29,139,162
Mar 9, 2026189.36202.97189.02202.68202.685.33%38,877,220
Mar 6, 2026195.27200.24191.25192.43192.43-3.52%33,913,779
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