Skip to main content
logo
Advanced Micro Devices, Inc. (AMD)
NASDAQ: AMD · Real-Time Price · USD
217.50
+7.29 (3.47%)
At close: Apr 2, 2026, 4:00 PM EDT
217.14
-0.36 (-0.16%)
After-hours: Apr 2, 2026, 7:59 PM EDT

Advanced Micro Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026204.05217.78200.62217.50217.503.47%38,093,657
Apr 1, 2026207.59213.83205.84210.21210.213.33%40,279,802
Mar 31, 2026198.05204.00196.41203.43203.433.77%41,374,304
Mar 30, 2026204.95208.43192.87196.04196.04-2.95%40,714,597
Mar 27, 2026201.77203.27197.69201.99201.99-0.87%28,730,680
Mar 26, 2026217.98221.00203.43203.77203.77-7.49%48,493,442
Mar 25, 2026211.51221.33211.51220.27220.277.26%47,822,371
Mar 24, 2026201.39206.43200.13205.37205.371.33%26,627,600
Mar 23, 2026206.40209.11201.71202.68202.680.67%31,583,864
Mar 20, 2026204.89206.30198.26201.33201.33-1.92%36,144,110
Mar 19, 2026195.03205.88192.83205.27205.272.91%31,974,606
Mar 18, 2026196.00202.86195.75199.46199.461.60%28,160,168
Mar 17, 2026196.68199.21195.26196.31196.31-0.14%22,391,387
Mar 16, 2026194.98200.17194.80196.58196.581.65%30,143,069
Mar 13, 2026198.11199.68192.27193.39193.39-2.20%27,370,298
Mar 12, 2026202.83203.62196.67197.74197.74-3.46%28,300,385
Mar 11, 2026205.11209.21203.63204.83204.830.79%22,612,289
Mar 10, 2026202.51206.59202.20203.23203.230.27%28,962,466
Mar 9, 2026189.36202.97189.02202.68202.685.33%38,346,969
Mar 6, 2026195.27200.24191.25192.43192.43-3.52%33,845,525
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
Feb 11, 2026217.88219.65209.21213.58213.58-33,384,744
Feb 10, 2026215.14219.39213.13213.57213.57-1.13%25,326,694
Feb 9, 2026206.90217.60204.15216.00216.003.63%38,810,841
Feb 6, 2026197.13209.27196.43208.44208.448.28%54,504,470
Feb 5, 2026201.86204.04190.72192.50192.50-3.84%62,196,419
Feb 4, 2026215.00218.58199.15200.19200.19-17.31%107,173,293
Feb 3, 2026251.55252.65237.04242.11242.11-1.69%53,097,051
Feb 2, 2026235.77249.97235.00246.27246.274.03%36,308,106
Jan 30, 2026236.93245.24234.55236.73236.73-6.13%40,035,670
Jan 29, 2026254.66260.53240.91252.18252.18-0.22%31,685,168
Jan 28, 2026254.13257.40250.21252.74252.740.28%27,061,187
Jan 27, 2026252.16255.55247.96252.03252.030.29%25,691,598
Jan 26, 2026256.75258.29250.30251.31251.31-3.22%30,672,461
Jan 23, 2026261.18266.96256.25259.68259.682.35%47,525,928
Jan 22, 2026251.75256.08246.63253.73253.731.57%37,945,005