Advanced Micro Devices, Inc.
AMD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $510.71 | $512.82 | $466.07 | $466.84 | -7.52% | 32.14M |
| Oct 30, 2026 | $508.53 | $520.40 | $492.21 | $504.80 | -10.88% | 39.70M |
| Oct 29, 2026 | $562.27 | $575.10 | $560.57 | $566.42 | -2.08% | 16.87M |
| Oct 28, 2026 | $573.08 | $579.18 | $560.52 | $578.44 | +3.24% | 18.85M |
| Oct 27, 2026 | $539.49 | $563.92 | $538.50 | $560.26 | +5.45% | 20.60M |
| Oct 26, 2026 | $522.79 | $533.50 | $514.01 | $531.28 | +2.80% | 16.80M |
| Oct 23, 2026 | $510.21 | $523.92 | $508.36 | $516.79 | +1.74% | 15.18M |
| Oct 22, 2026 | $524.10 | $529.98 | $502.60 | $507.93 | -8.10% | 28.01M |
| Oct 21, 2026 | $545.93 | $556.79 | $537.30 | $552.72 | +3.36% | 18.00M |
| Oct 20, 2026 | $530.02 | $548.11 | $524.60 | $534.74 | -0.62% | 15.19M |
| Oct 19, 2026 | $551.78 | $554.41 | $535.67 | $538.05 | +1.76% | 20.20M |
| Oct 16, 2026 | $547.55 | $550.96 | $526.83 | $528.75 | -5.95% | 22.58M |
| Oct 15, 2026 | $540.00 | $568.62 | $530.09 | $562.23 | -1.50% | 28.83M |
| Oct 14, 2026 | $589.57 | $591.88 | $567.00 | $570.82 | -5.73% | 22.32M |
| Oct 13, 2026 | $577.50 | $606.20 | $570.60 | $605.53 | +1.90% | 17.93M |
| Oct 12, 2026 | $599.93 | $601.77 | $586.54 | $594.24 | -2.28% | 15.38M |
| Oct 9, 2026 | $626.89 | $627.37 | $606.00 | $608.10 | -2.03% | 13.73M |
| Oct 8, 2026 | $639.36 | $643.85 | $613.34 | $620.68 | -3.90% | 23.49M |
| Oct 7, 2026 | $634.77 | $648.48 | $633.16 | $645.86 | -0.55% | 18.56M |
| Oct 6, 2026 | $648.04 | $658.52 | $628.00 | $649.42 | +2.80% | 24.25M |
| Oct 5, 2026 | $630.61 | $633.50 | $619.99 | $631.75 | -0.34% | 13.72M |
| Oct 2, 2026 | $635.95 | $645.46 | $628.55 | $633.91 | +2.95% | 19.87M |
| Oct 1, 2026 | $612.70 | $619.30 | $601.50 | $615.73 | +0.65% | 17.13M |
| Sep 30, 2026 | $609.89 | $615.17 | $600.10 | $611.76 | +0.69% | 16.75M |
| Sep 29, 2026 | $616.74 | $624.13 | $605.25 | $607.57 | -0.05% | 16.51M |
| Sep 28, 2026 | $624.90 | $629.75 | $596.07 | $607.87 | -3.61% | 22.12M |
| Sep 25, 2026 | $634.54 | $639.00 | $625.52 | $630.63 | +0.22% | 17.63M |
| Sep 24, 2026 | $600.27 | $630.80 | $599.24 | $629.26 | +2.38% | 25.32M |
| Sep 23, 2026 | $621.50 | $624.69 | $608.08 | $614.61 | -1.47% | 16.34M |
| Sep 22, 2026 | $606.57 | $624.52 | $606.31 | $623.77 | +1.34% | 28.28M |
| Sep 21, 2026 | $583.88 | $616.69 | $582.27 | $615.52 | +9.95% | 44.49M |
| Sep 18, 2026 | $547.37 | $559.91 | $541.53 | $559.82 | +2.70% | 31.87M |
| Sep 17, 2026 | $533.60 | $551.42 | $527.60 | $545.09 | +6.36% | 28.46M |
| Sep 16, 2026 | $517.39 | $527.25 | $506.05 | $512.50 | +1.65% | 22.32M |
| Sep 15, 2026 | $501.70 | $513.67 | $497.51 | $504.20 | +2.19% | 17.13M |
| Sep 14, 2026 | $486.28 | $498.39 | $480.33 | $493.41 | -4.40% | 24.81M |
| Sep 11, 2026 | $510.71 | $521.06 | $501.35 | $516.13 | +2.49% | 19.03M |
| Sep 10, 2026 | $509.07 | $516.33 | $502.81 | $503.60 | -3.36% | 16.01M |
| Sep 9, 2026 | $507.50 | $526.79 | $506.36 | $521.10 | +3.04% | 22.15M |
| Sep 8, 2026 | $488.92 | $512.36 | $486.57 | $505.74 | +5.90% | 28.17M |
| Sep 4, 2026 | $462.00 | $478.83 | $458.00 | $477.57 | +4.69% | 19.68M |
| Sep 3, 2026 | $453.15 | $459.77 | $440.50 | $456.16 | -0.20% | 14.87M |
| Sep 2, 2026 | $459.51 | $462.21 | $452.36 | $457.06 | -0.55% | 11.94M |
| Sep 1, 2026 | $459.91 | $461.50 | $452.30 | $459.61 | -2.36% | 16.21M |
| Aug 31, 2026 | $466.22 | $475.81 | $463.68 | $470.72 | +1.10% | 12.46M |
| Aug 28, 2026 | $472.52 | $478.75 | $465.29 | $465.58 | -2.33% | 15.37M |
| Aug 27, 2026 | $481.50 | $483.00 | $469.63 | $476.67 | -0.89% | 16.44M |
| Aug 26, 2026 | $475.07 | $491.12 | $474.58 | $480.93 | +0.37% | 14.35M |
| Aug 25, 2026 | $474.20 | $481.50 | $469.07 | $479.18 | +4.91% | 19.00M |
| Aug 24, 2026 | $468.54 | $468.54 | $451.00 | $456.75 | -3.49% | 16.60M |
| Aug 21, 2026 | $476.50 | $477.36 | $462.11 | $473.25 | +0.81% | 14.34M |
| Aug 20, 2026 | $465.67 | $475.53 | $460.27 | $469.46 | +0.65% | 15.18M |
| Aug 19, 2026 | $486.08 | $487.01 | $462.55 | $466.42 | -3.71% | 19.21M |
| Aug 18, 2026 | $487.56 | $491.81 | $474.98 | $484.39 | -4.27% | 23.72M |
| Aug 17, 2026 | $514.16 | $517.35 | $504.52 | $506.00 | -1.63% | 20.06M |
| Aug 14, 2026 | $487.60 | $514.67 | $483.20 | $514.39 | +6.50% | 25.57M |
| Aug 13, 2026 | $483.00 | $497.99 | $481.00 | $483.01 | +0.02% | 18.76M |
| Aug 12, 2026 | $488.32 | $491.69 | $480.88 | $482.93 | +1.82% | 18.63M |
| Aug 11, 2026 | $474.75 | $475.99 | $463.21 | $474.32 | +1.01% | 18.05M |
| Aug 10, 2026 | $477.09 | $483.36 | $469.29 | $469.56 | — | 19.66M |
