Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
482.05
-36.53 (-7.04%)
At close: Aug 5, 2026, 4:00 PM EDT
481.13
-0.92 (-0.19%)
After-hours: Aug 5, 2026, 7:59 PM EDT
Advanced Micro Devices Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 484.50 | 502.00 | 478.20 | 482.05 | 482.05 | -7.04% | 48,533,060 |
| Aug 4, 2026 | 504.00 | 530.13 | 502.20 | 518.58 | 518.58 | 7.00% | 39,709,944 |
| Aug 3, 2026 | 461.79 | 490.95 | 455.30 | 484.64 | 484.64 | 1.78% | 23,965,953 |
| Jul 31, 2026 | 510.28 | 515.62 | 475.76 | 476.15 | 476.15 | -1.90% | 26,325,363 |
| Jul 30, 2026 | 460.00 | 498.20 | 457.68 | 485.39 | 485.39 | 13.00% | 36,197,861 |
| Jul 29, 2026 | 452.68 | 457.22 | 424.03 | 429.56 | 429.56 | -5.51% | 31,775,442 |
| Jul 28, 2026 | 467.00 | 472.75 | 442.27 | 454.62 | 454.62 | -8.15% | 35,834,850 |
| Jul 27, 2026 | 527.51 | 528.00 | 476.93 | 494.95 | 494.95 | -5.17% | 31,577,367 |
| Jul 24, 2026 | 546.92 | 549.00 | 518.00 | 521.95 | 521.95 | -3.29% | 27,033,071 |
| Jul 23, 2026 | 544.74 | 556.49 | 525.00 | 539.69 | 539.69 | -2.29% | 26,372,756 |
| Jul 22, 2026 | 526.88 | 561.47 | 526.60 | 552.33 | 552.33 | 1.45% | 24,442,181 |
| Jul 21, 2026 | 526.00 | 548.14 | 522.60 | 544.43 | 544.43 | 8.11% | 27,726,764 |
| Jul 20, 2026 | 517.00 | 522.44 | 502.36 | 503.57 | 503.57 | 1.58% | 23,215,249 |
| Jul 17, 2026 | 476.88 | 505.88 | 460.21 | 495.76 | 495.76 | -1.03% | 31,339,032 |
| Jul 16, 2026 | 509.33 | 518.74 | 491.80 | 500.94 | 500.94 | -5.33% | 26,891,966 |
| Jul 15, 2026 | 556.02 | 558.89 | 509.57 | 529.14 | 529.14 | -3.46% | 27,699,476 |
| Jul 14, 2026 | 567.22 | 574.20 | 546.77 | 548.13 | 548.13 | 2.57% | 21,053,313 |
| Jul 13, 2026 | 537.50 | 551.87 | 526.92 | 534.39 | 534.39 | -4.21% | 22,798,706 |
| Jul 10, 2026 | 544.01 | 560.25 | 540.05 | 557.89 | 557.89 | 2.04% | 20,549,294 |
| Jul 9, 2026 | 537.27 | 559.50 | 535.20 | 546.72 | 546.72 | 5.67% | 26,678,535 |
| Jul 8, 2026 | 504.81 | 522.98 | 498.15 | 517.41 | 517.41 | 0.25% | 23,560,401 |
| Jul 7, 2026 | 515.91 | 524.97 | 503.11 | 516.11 | 516.11 | -6.51% | 28,751,045 |
| Jul 6, 2026 | 535.35 | 572.50 | 527.00 | 552.05 | 552.05 | 6.61% | 29,557,738 |
| Jul 2, 2026 | 538.16 | 547.65 | 506.00 | 517.82 | 517.82 | -4.26% | 27,289,969 |
| 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 |
| Jun 12, 2026 | 499.69 | 521.71 | 494.00 | 511.57 | 511.57 | 4.73% | 31,618,462 |
| Jun 11, 2026 | 461.60 | 490.46 | 458.02 | 488.45 | 488.45 | 7.97% | 30,463,082 |
| Jun 10, 2026 | 467.97 | 477.45 | 448.33 | 452.40 | 452.40 | -4.86% | 27,777,399 |
| Jun 9, 2026 | 502.75 | 505.00 | 437.23 | 475.51 | 475.51 | -3.02% | 37,799,812 |
| Jun 8, 2026 | 485.00 | 494.97 | 477.71 | 490.33 | 490.33 | 5.14% | 25,158,813 |
| Jun 5, 2026 | 499.53 | 505.62 | 463.95 | 466.38 | 466.38 | -10.86% | 46,900,606 |
| Jun 4, 2026 | 514.75 | 532.19 | 499.87 | 523.20 | 523.20 | -3.56% | 29,109,999 |
| Jun 3, 2026 | 533.75 | 546.44 | 524.30 | 542.52 | 542.52 | 4.02% | 29,411,149 |
| Jun 2, 2026 | 506.30 | 522.49 | 501.22 | 521.54 | 521.54 | 2.24% | 24,293,209 |
| Jun 1, 2026 | 500.16 | 517.50 | 486.80 | 510.13 | 510.13 | -1.16% | 33,309,248 |
| May 29, 2026 | 520.80 | 522.00 | 503.43 | 516.10 | 516.10 | -0.38% | 30,803,236 |
| May 28, 2026 | 499.00 | 527.20 | 493.52 | 518.09 | 518.09 | 4.55% | 31,438,519 |
| May 27, 2026 | 508.00 | 510.21 | 486.66 | 495.54 | 495.54 | -1.66% | 27,589,331 |
| May 26, 2026 | 484.74 | 506.96 | 480.23 | 503.89 | 503.89 | 7.78% | 38,473,784 |