Advanced Micro Devices, Inc. AMD
NASDAQ · United States · Electronic Technology
$611.76+4.19 (+0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $611.76 | +0.69% | $609.89 | $615.17 | $600.10 | 16.69M |
| 2026-09-29 | $607.57 | -0.05% | $616.74 | $624.13 | $605.25 | 16.51M |
| 2026-09-28 | $607.87 | -3.61% | $624.90 | $629.75 | $596.07 | 22.12M |
| 2026-09-25 | $630.63 | +0.22% | $634.54 | $639.00 | $625.52 | 17.63M |
| 2026-09-24 | $629.26 | +2.38% | $600.27 | $630.80 | $599.24 | 25.32M |
| 2026-09-23 | $614.61 | -1.47% | $621.50 | $624.69 | $608.08 | 16.34M |
| 2026-09-22 | $623.77 | +1.34% | $606.57 | $624.52 | $606.31 | 28.28M |
| 2026-09-21 | $615.52 | +9.95% | $583.88 | $616.69 | $582.27 | 44.49M |
| 2026-09-18 | $559.82 | +2.70% | $547.37 | $559.91 | $541.53 | 31.87M |
| 2026-09-17 | $545.09 | +6.36% | $533.60 | $551.42 | $527.60 | 28.46M |
| 2026-09-16 | $512.50 | +1.65% | $517.39 | $527.25 | $506.05 | 22.32M |
| 2026-09-15 | $504.20 | +2.19% | $501.70 | $513.67 | $497.51 | 17.13M |
| 2026-09-14 | $493.41 | -4.40% | $486.28 | $498.39 | $480.33 | 24.81M |
| 2026-09-11 | $516.13 | +2.49% | $510.71 | $521.06 | $501.35 | 19.03M |
| 2026-09-10 | $503.60 | -3.36% | $509.07 | $516.33 | $502.81 | 16.01M |
| 2026-09-09 | $521.10 | +3.04% | $507.50 | $526.79 | $506.36 | 22.15M |
| 2026-09-08 | $505.74 | +5.90% | $488.92 | $512.36 | $486.57 | 28.17M |
| 2026-09-04 | $477.57 | +4.69% | $462.00 | $478.83 | $458.00 | 19.68M |
| 2026-09-03 | $456.16 | -0.20% | $453.15 | $459.77 | $440.50 | 14.87M |
| 2026-09-02 | $457.06 | -0.55% | $459.51 | $462.21 | $452.36 | 11.94M |
| 2026-09-01 | $459.61 | -2.36% | $459.91 | $461.50 | $452.30 | 16.21M |
| 2026-08-31 | $470.72 | +1.10% | $466.22 | $475.81 | $463.68 | 12.46M |
| 2026-08-28 | $465.58 | -2.33% | $472.52 | $478.75 | $465.29 | 15.37M |
| 2026-08-27 | $476.67 | -0.89% | $481.50 | $483.00 | $469.63 | 16.44M |
| 2026-08-26 | $480.93 | +0.37% | $475.07 | $491.12 | $474.58 | 14.35M |
| 2026-08-25 | $479.18 | +4.91% | $474.20 | $481.50 | $469.07 | 19.00M |
| 2026-08-24 | $456.75 | -3.49% | $468.54 | $468.54 | $451.00 | 16.60M |
| 2026-08-21 | $473.25 | +0.81% | $476.50 | $477.36 | $462.11 | 14.34M |
| 2026-08-20 | $469.46 | +0.65% | $465.67 | $475.53 | $460.27 | 15.18M |
| 2026-08-19 | $466.42 | -3.71% | $486.08 | $487.01 | $462.55 | 19.21M |
| 2026-08-18 | $484.39 | -4.27% | $487.56 | $491.81 | $474.98 | 23.72M |
| 2026-08-17 | $506.00 | -1.63% | $514.16 | $517.35 | $504.52 | 20.06M |
| 2026-08-14 | $514.39 | +6.50% | $487.60 | $514.67 | $483.20 | 25.57M |
| 2026-08-13 | $483.01 | +0.02% | $483.00 | $497.99 | $481.00 | 18.76M |
| 2026-08-12 | $482.93 | +1.82% | $488.32 | $491.69 | $480.88 | 18.63M |
| 2026-08-11 | $474.32 | +1.01% | $474.75 | $475.99 | $463.21 | 18.05M |
| 2026-08-10 | $469.56 | -2.86% | $477.09 | $483.36 | $469.29 | 19.66M |
| 2026-08-07 | $483.36 | -1.21% | $497.94 | $498.99 | $476.06 | 26.62M |
| 2026-08-06 | $489.28 | +1.50% | $471.75 | $496.72 | $469.50 | 24.68M |
| 2026-08-05 | $482.05 | -7.04% | $484.50 | $502.00 | $478.20 | 49.62M |
| 2026-08-04 | $518.58 | +7.00% | $504.00 | $530.13 | $502.20 | 48.46M |
| 2026-08-03 | $484.64 | +1.78% | $461.79 | $490.95 | $455.30 | 24.42M |
| 2026-07-31 | $476.15 | -1.90% | $510.28 | $515.62 | $475.76 | 26.62M |
| 2026-07-30 | $485.39 | +13.00% | $460.00 | $498.20 | $457.68 | 36.94M |
| 2026-07-29 | $429.56 | -5.51% | $452.68 | $457.22 | $424.03 | 32.30M |
| 2026-07-28 | $454.62 | -8.15% | $467.00 | $472.75 | $442.27 | 36.32M |
| 2026-07-27 | $494.95 | -5.17% | $527.51 | $528.00 | $476.93 | 31.80M |
| 2026-07-24 | $521.95 | -3.29% | $546.92 | $549.00 | $518.00 | 27.20M |
| 2026-07-23 | $539.69 | -2.29% | $544.74 | $556.49 | $525.00 | 27.16M |
| 2026-07-22 | $552.33 | +1.45% | $526.88 | $561.47 | $526.60 | 24.78M |
| 2026-07-21 | $544.43 | +8.11% | $526.00 | $548.14 | $522.60 | 29.05M |
| 2026-07-20 | $503.57 | +1.58% | $517.00 | $522.44 | $502.36 | 23.44M |
| 2026-07-17 | $495.76 | -1.03% | $476.88 | $505.88 | $460.21 | 32.12M |
| 2026-07-16 | $500.94 | -5.33% | $509.33 | $518.74 | $491.80 | 27.09M |
| 2026-07-15 | $529.14 | -3.46% | $556.02 | $558.89 | $509.57 | 27.83M |
| 2026-07-14 | $548.13 | +2.57% | $567.22 | $574.20 | $546.77 | 21.20M |
| 2026-07-13 | $534.39 | -4.21% | $537.50 | $551.87 | $526.92 | 22.96M |
| 2026-07-10 | $557.89 | +2.04% | $544.01 | $560.25 | $540.05 | 20.70M |
| 2026-07-09 | $546.72 | +5.66% | $537.27 | $559.50 | $535.20 | 26.90M |
| 2026-07-08 | $517.41 | +0.25% | $504.81 | $522.98 | $498.15 | 23.77M |
| 2026-07-07 | $516.11 | -6.51% | $515.91 | $524.97 | $503.11 | 29.17M |
| 2026-07-06 | $552.05 | +6.61% | $535.35 | $572.50 | $527.00 | 30.68M |
| 2026-07-02 | $517.82 | -4.26% | $538.16 | $547.65 | $506.00 | 28.14M |
| 2026-07-01 | $540.88 | -6.89% | $557.53 | $564.09 | $538.74 | 28.33M |
| 2026-06-30 | $580.91 | +7.68% | $545.57 | $584.73 | $545.57 | 34.49M |
| 2026-06-29 | $539.49 | +3.43% | $522.84 | $542.19 | $495.35 | 26.67M |
| 2026-06-26 | $521.58 | -2.06% | $519.80 | $525.11 | $502.61 | 52.71M |
| 2026-06-25 | $532.57 | +2.47% | $543.93 | $550.88 | $507.00 | 27.03M |
| 2026-06-24 | $519.74 | -0.02% | $520.82 | $524.96 | $503.50 | 26.55M |
| 2026-06-23 | $519.85 | -5.76% | $509.08 | $528.49 | $506.81 | 30.20M |
| 2026-06-22 | $551.63 | +2.65% | $545.50 | $562.99 | $535.71 | 25.98M |
| 2026-06-18 | $537.37 | +4.86% | $531.58 | $539.69 | $526.32 | 43.81M |
| 2026-06-17 | $512.48 | +1.02% | $529.66 | $532.50 | $507.30 | 27.09M |
| 2026-06-16 | $507.29 | -7.30% | $546.89 | $548.95 | $507.25 | 28.41M |
| 2026-06-15 | $547.26 | +6.98% | $535.75 | $558.37 | $530.50 | 33.48M |
| 2026-06-12 | $511.57 | +4.73% | $499.69 | $521.71 | $494.00 | 31.55M |
| 2026-06-11 | $488.45 | +7.97% | $461.60 | $490.46 | $458.02 | 30.46M |
| 2026-06-10 | $452.40 | -4.86% | $467.97 | $477.45 | $448.33 | 27.78M |
| 2026-06-09 | $475.51 | -3.02% | $502.75 | $505.00 | $437.23 | 37.80M |
| 2026-06-08 | $490.33 | +5.14% | $485.00 | $494.97 | $477.71 | 25.16M |
| 2026-06-05 | $466.38 | -10.86% | $499.53 | $505.62 | $463.95 | 46.90M |
| 2026-06-04 | $523.20 | -3.56% | $514.75 | $532.19 | $499.87 | 29.11M |
| 2026-06-03 | $542.52 | +4.02% | $533.75 | $546.44 | $524.30 | 29.41M |
| 2026-06-02 | $521.54 | +2.24% | $506.30 | $522.49 | $501.22 | 24.29M |
| 2026-06-01 | $510.13 | -1.16% | $500.16 | $517.50 | $486.80 | 33.31M |
| 2026-05-29 | $516.10 | -0.38% | $520.80 | $522.00 | $503.43 | 30.80M |
| 2026-05-28 | $518.09 | +4.55% | $499.00 | $527.20 | $493.52 | 31.44M |
| 2026-05-27 | $495.54 | -1.66% | $508.00 | $510.21 | $486.66 | 27.59M |
| 2026-05-26 | $503.89 | +7.78% | $484.74 | $506.96 | $480.23 | 38.47M |
| 2026-05-22 | $467.51 | +3.99% | $469.84 | $481.41 | $461.71 | 34.76M |