Skip to main content
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
534.06
-51.24 (-8.75%)
At close: Nov 13, 2026, 4:00 PM EST
521.24
-12.82 (-2.40%)
After-hours: Nov 13, 2026, 7:59 PM EST

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026566.79571.14520.01534.06534.06-8.75%49,384,996
Nov 12, 2026569.28594.00554.90585.30585.305.86%55,411,494
Nov 11, 2026543.08567.65522.65552.90552.907.32%45,872,840
Nov 10, 2026502.80539.25495.00515.21515.211.30%47,159,074
Nov 9, 2026473.39515.18468.21508.58508.5813.26%51,261,048
Nov 6, 2026444.43459.80433.30449.04449.0411.04%45,759,759
Nov 5, 2026452.50456.20402.10404.40404.40-17.26%71,237,435
Nov 4, 2026485.25514.61476.50488.78488.781.01%50,984,826
Nov 3, 2026479.99497.40473.54483.90483.903.65%35,255,053
Nov 2, 2026510.71512.82466.07466.84466.84-7.52%32,141,002
Oct 30, 2026508.53520.40492.21504.80504.80-10.88%39,697,503
Oct 29, 2026562.27575.10560.57566.42566.42-2.08%16,873,264
Oct 28, 2026573.08579.18560.52578.44578.443.24%18,848,560
Oct 27, 2026539.49563.92538.50560.26560.265.45%20,599,918
Oct 26, 2026522.79533.50514.01531.28531.282.80%16,796,761
Oct 23, 2026510.21523.92508.36516.79516.791.74%15,177,935
Oct 22, 2026524.10529.98502.60507.93507.93-8.10%28,007,407
Oct 21, 2026545.93556.79537.30552.72552.723.36%17,998,627
Oct 20, 2026530.02548.11524.60534.74534.74-0.62%15,186,982
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