Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
479.18
+22.43 (4.91%)
At close: Aug 25, 2026, 4:00 PM EDT
480.50
+1.32 (0.28%)
Pre-market: Aug 26, 2026, 6:38 AM EDT
Advanced Micro Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 474.20 | 481.50 | 469.07 | 479.18 | 479.18 | 4.91% | 18,846,815 |
| Aug 24, 2026 | 468.54 | 468.54 | 451.00 | 456.75 | 456.75 | -3.49% | 15,953,681 |
| Aug 21, 2026 | 476.50 | 477.36 | 462.11 | 473.25 | 473.25 | 0.81% | 14,204,754 |
| Aug 20, 2026 | 465.67 | 475.53 | 460.27 | 469.46 | 469.46 | 0.65% | 15,100,648 |
| Aug 19, 2026 | 486.08 | 487.01 | 462.55 | 466.42 | 466.42 | -3.71% | 19,208,418 |
| Aug 18, 2026 | 487.56 | 491.81 | 474.98 | 484.39 | 484.39 | -4.27% | 23,721,548 |
| Aug 17, 2026 | 514.16 | 517.35 | 504.52 | 506.00 | 506.00 | -1.63% | 20,057,628 |
| Aug 14, 2026 | 487.60 | 514.67 | 483.20 | 514.39 | 514.39 | 6.50% | 25,570,295 |
| Aug 13, 2026 | 483.00 | 497.99 | 481.00 | 483.01 | 483.01 | 0.02% | 18,764,893 |
| Aug 12, 2026 | 488.32 | 491.69 | 480.88 | 482.93 | 482.93 | 1.82% | 18,628,269 |
| Aug 11, 2026 | 474.75 | 475.99 | 463.21 | 474.32 | 474.32 | 1.01% | 18,052,466 |
| Aug 10, 2026 | 477.09 | 483.36 | 469.29 | 469.56 | 469.56 | -2.86% | 19,656,615 |
| Aug 7, 2026 | 497.94 | 498.99 | 476.06 | 483.36 | 483.36 | -1.21% | 26,618,791 |
| Aug 6, 2026 | 471.75 | 496.72 | 469.50 | 489.28 | 489.28 | 1.50% | 24,675,347 |
| Aug 5, 2026 | 484.50 | 502.00 | 478.20 | 482.05 | 482.05 | -7.04% | 49,615,835 |
| Aug 4, 2026 | 504.00 | 530.13 | 502.20 | 518.58 | 518.58 | 7.00% | 48,463,564 |
| Aug 3, 2026 | 461.79 | 490.95 | 455.30 | 484.64 | 484.64 | 1.78% | 24,422,256 |
| Jul 31, 2026 | 510.28 | 515.62 | 475.76 | 476.15 | 476.15 | -1.90% | 26,615,744 |
| Jul 30, 2026 | 460.00 | 498.20 | 457.68 | 485.39 | 485.39 | 13.00% | 36,936,565 |
| Jul 29, 2026 | 452.68 | 457.22 | 424.03 | 429.56 | 429.56 | -5.51% | 32,304,898 |
| Jul 28, 2026 | 467.00 | 472.75 | 442.27 | 454.62 | 454.62 | -8.15% | 36,315,461 |
| Jul 27, 2026 | 527.51 | 528.00 | 476.93 | 494.95 | 494.95 | -5.17% | 31,800,253 |
| Jul 24, 2026 | 546.92 | 549.00 | 518.00 | 521.95 | 521.95 | -3.29% | 27,200,730 |
| Jul 23, 2026 | 544.74 | 556.49 | 525.00 | 539.69 | 539.69 | -2.29% | 27,155,083 |
| Jul 22, 2026 | 526.88 | 561.47 | 526.60 | 552.33 | 552.33 | 1.45% | 24,776,665 |
| Jul 21, 2026 | 526.00 | 548.14 | 522.60 | 544.43 | 544.43 | 8.11% | 29,045,125 |
| Jul 20, 2026 | 517.00 | 522.44 | 502.36 | 503.57 | 503.57 | 1.58% | 23,440,720 |
| Jul 17, 2026 | 476.88 | 505.88 | 460.21 | 495.76 | 495.76 | -1.03% | 32,115,875 |
| Jul 16, 2026 | 509.33 | 518.74 | 491.80 | 500.94 | 500.94 | -5.33% | 27,093,696 |
| Jul 15, 2026 | 556.02 | 558.89 | 509.57 | 529.14 | 529.14 | -3.46% | 27,826,203 |
| Jul 14, 2026 | 567.22 | 574.20 | 546.77 | 548.13 | 548.13 | 2.57% | 21,201,370 |
| Jul 13, 2026 | 537.50 | 551.87 | 526.92 | 534.39 | 534.39 | -4.21% | 22,957,350 |
| Jul 10, 2026 | 544.01 | 560.25 | 540.05 | 557.89 | 557.89 | 2.04% | 20,704,530 |
| Jul 9, 2026 | 537.27 | 559.50 | 535.20 | 546.72 | 546.72 | 5.67% | 26,900,808 |
| Jul 8, 2026 | 504.81 | 522.98 | 498.15 | 517.41 | 517.41 | 0.25% | 23,768,536 |
| Jul 7, 2026 | 515.91 | 524.97 | 503.11 | 516.11 | 516.11 | -6.51% | 29,166,801 |
| Jul 6, 2026 | 535.35 | 572.50 | 527.00 | 552.05 | 552.05 | 6.61% | 30,684,180 |
| Jul 2, 2026 | 538.16 | 547.65 | 506.00 | 517.82 | 517.82 | -4.26% | 28,228,930 |
| Jul 1, 2026 | 557.53 | 564.09 | 538.74 | 540.88 | 540.88 | -6.89% | 28,326,776 |
| Jun 30, 2026 | 545.57 | 584.73 | 545.57 | 580.91 | 580.91 | 7.68% | 34,488,503 |
| Jun 29, 2026 | 522.84 | 542.19 | 495.35 | 539.49 | 539.49 | 3.43% | 26,671,016 |
| Jun 26, 2026 | 519.80 | 525.11 | 502.61 | 521.58 | 521.58 | -2.06% | 52,705,137 |
| Jun 25, 2026 | 543.93 | 550.88 | 507.00 | 532.57 | 532.57 | 2.47% | 27,115,339 |
| Jun 24, 2026 | 520.82 | 524.96 | 503.50 | 519.74 | 519.74 | -0.02% | 26,548,270 |
| Jun 23, 2026 | 509.08 | 528.49 | 506.81 | 519.85 | 519.85 | -5.76% | 30,196,780 |
| Jun 22, 2026 | 545.50 | 562.99 | 535.71 | 551.63 | 551.63 | 2.65% | 25,983,245 |
| Jun 18, 2026 | 531.58 | 539.69 | 526.32 | 537.37 | 537.37 | 4.86% | 43,805,645 |
| Jun 17, 2026 | 529.66 | 532.50 | 507.30 | 512.48 | 512.48 | 1.02% | 27,085,340 |
| Jun 16, 2026 | 546.89 | 548.95 | 507.25 | 507.29 | 507.29 | -7.30% | 28,411,694 |
| Jun 15, 2026 | 535.75 | 558.37 | 530.50 | 547.26 | 547.26 | 6.98% | 33,482,425 |