Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
631.75
-2.16 (-0.34%)
At close: Oct 5, 2026, 4:00 PM EDT
632.20
+0.45 (0.07%)
After-hours: Oct 5, 2026, 7:04 PM EDT
Advanced Micro Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 630.61 | 633.50 | 619.99 | 631.75 | 631.75 | -0.34% | 13,392,810 |
| Oct 2, 2026 | 635.95 | 645.46 | 628.55 | 633.91 | 633.91 | 2.95% | 19,291,256 |
| Oct 1, 2026 | 612.70 | 619.30 | 601.50 | 615.73 | 615.73 | 0.65% | 16,606,870 |
| Sep 30, 2026 | 609.89 | 615.17 | 600.10 | 611.76 | 611.76 | 0.69% | 16,494,797 |
| Sep 29, 2026 | 616.74 | 624.13 | 605.25 | 607.57 | 607.57 | -0.05% | 16,513,856 |
| Sep 28, 2026 | 624.90 | 629.75 | 596.07 | 607.87 | 607.87 | -3.61% | 22,124,072 |
| Sep 25, 2026 | 634.54 | 639.00 | 625.52 | 630.63 | 630.63 | 0.22% | 17,632,078 |
| Sep 24, 2026 | 600.27 | 630.80 | 599.24 | 629.26 | 629.26 | 2.38% | 25,318,929 |
| Sep 23, 2026 | 621.50 | 624.69 | 608.08 | 614.61 | 614.61 | -1.47% | 16,338,150 |
| Sep 22, 2026 | 606.57 | 624.52 | 606.31 | 623.77 | 623.77 | 1.34% | 28,282,819 |
| Sep 21, 2026 | 583.88 | 616.69 | 582.27 | 615.52 | 615.52 | 9.95% | 44,494,272 |
| Sep 18, 2026 | 547.37 | 559.91 | 541.53 | 559.82 | 559.82 | 2.70% | 31,867,285 |
| Sep 17, 2026 | 533.60 | 551.42 | 527.60 | 545.09 | 545.09 | 6.36% | 28,464,702 |
| Sep 16, 2026 | 517.39 | 527.25 | 506.05 | 512.50 | 512.50 | 1.65% | 22,317,673 |
| Sep 15, 2026 | 501.70 | 513.67 | 497.51 | 504.20 | 504.20 | 2.19% | 17,133,990 |
| Sep 14, 2026 | 486.28 | 498.39 | 480.33 | 493.41 | 493.41 | -4.40% | 24,810,136 |
| Sep 11, 2026 | 510.71 | 521.06 | 501.35 | 516.13 | 516.13 | 2.49% | 19,026,155 |
| Sep 10, 2026 | 509.07 | 516.33 | 502.81 | 503.60 | 503.60 | -3.36% | 16,005,496 |
| Sep 9, 2026 | 507.50 | 526.79 | 506.36 | 521.10 | 521.10 | 3.04% | 22,152,382 |
| Sep 8, 2026 | 488.92 | 512.36 | 486.57 | 505.74 | 505.74 | 5.90% | 28,166,529 |
| Sep 4, 2026 | 462.00 | 478.83 | 458.00 | 477.57 | 477.57 | 4.69% | 19,678,742 |
| Sep 3, 2026 | 453.15 | 459.77 | 440.50 | 456.16 | 456.16 | -0.20% | 14,868,085 |
| Sep 2, 2026 | 459.51 | 462.21 | 452.36 | 457.06 | 457.06 | -0.55% | 11,938,812 |
| Sep 1, 2026 | 459.91 | 461.50 | 452.30 | 459.61 | 459.61 | -2.36% | 16,212,787 |
| Aug 31, 2026 | 466.22 | 475.81 | 463.68 | 470.72 | 470.72 | 1.10% | 12,462,999 |
| Aug 28, 2026 | 472.52 | 478.75 | 465.29 | 465.58 | 465.58 | -2.33% | 15,373,949 |
| Aug 27, 2026 | 481.50 | 483.00 | 469.63 | 476.67 | 476.67 | -0.89% | 16,441,821 |
| Aug 26, 2026 | 475.07 | 491.12 | 474.58 | 480.93 | 480.93 | 0.37% | 14,348,127 |
| Aug 25, 2026 | 474.20 | 481.50 | 469.07 | 479.18 | 479.18 | 4.91% | 19,001,388 |
| Aug 24, 2026 | 468.54 | 468.54 | 451.00 | 456.75 | 456.75 | -3.49% | 16,602,165 |
| Aug 21, 2026 | 476.50 | 477.36 | 462.11 | 473.25 | 473.25 | 0.81% | 14,343,885 |
| Aug 20, 2026 | 465.67 | 475.53 | 460.27 | 469.46 | 469.46 | 0.65% | 15,178,892 |
| 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 |