Advanced Micro Devices, Inc.
AMD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -2.86% | 19.66M |
| Aug 7, 2026 | $497.94 | $498.99 | $476.06 | $483.36 | -1.21% | 26.62M |
| Aug 6, 2026 | $471.75 | $496.72 | $469.50 | $489.28 | +1.50% | 24.68M |
| Aug 5, 2026 | $484.50 | $502.00 | $478.20 | $482.05 | -7.04% | 49.62M |
| Aug 4, 2026 | $504.00 | $530.13 | $502.20 | $518.58 | +7.00% | 48.46M |
| Aug 3, 2026 | $461.79 | $490.95 | $455.30 | $484.64 | +1.78% | 24.42M |
| Jul 31, 2026 | $510.28 | $515.62 | $475.76 | $476.15 | -1.90% | 26.62M |
| Jul 30, 2026 | $460.00 | $498.20 | $457.68 | $485.39 | +13.00% | 36.94M |
| Jul 29, 2026 | $452.68 | $457.22 | $424.03 | $429.56 | -5.51% | 32.30M |
| Jul 28, 2026 | $467.00 | $472.75 | $442.27 | $454.62 | -8.15% | 36.32M |
| Jul 27, 2026 | $527.51 | $528.00 | $476.93 | $494.95 | -5.17% | 31.80M |
| Jul 24, 2026 | $546.92 | $549.00 | $518.00 | $521.95 | -3.29% | 27.20M |
| Jul 23, 2026 | $544.74 | $556.49 | $525.00 | $539.69 | -2.29% | 27.16M |
| Jul 22, 2026 | $526.88 | $561.47 | $526.60 | $552.33 | +1.45% | 24.78M |
| Jul 21, 2026 | $526.00 | $548.14 | $522.60 | $544.43 | +8.11% | 29.05M |
| Jul 20, 2026 | $517.00 | $522.44 | $502.36 | $503.57 | +1.58% | 23.44M |
| Jul 17, 2026 | $476.88 | $505.88 | $460.21 | $495.76 | -1.03% | 32.12M |
| Jul 16, 2026 | $509.33 | $518.74 | $491.80 | $500.94 | -5.33% | 27.09M |
| Jul 15, 2026 | $556.02 | $558.89 | $509.57 | $529.14 | -3.46% | 27.83M |
| Jul 14, 2026 | $567.22 | $574.20 | $546.77 | $548.13 | +2.57% | 21.20M |
| Jul 13, 2026 | $537.50 | $551.87 | $526.92 | $534.39 | -4.21% | 22.96M |
| Jul 10, 2026 | $544.01 | $560.25 | $540.05 | $557.89 | +2.04% | 20.70M |
| Jul 9, 2026 | $537.27 | $559.50 | $535.20 | $546.72 | +5.67% | 26.90M |
| Jul 8, 2026 | $504.81 | $522.98 | $498.15 | $517.41 | +0.25% | 23.77M |
| Jul 7, 2026 | $515.91 | $524.97 | $503.11 | $516.11 | -6.51% | 29.17M |
| Jul 6, 2026 | $535.35 | $572.50 | $527.00 | $552.05 | +6.61% | 30.68M |
| Jul 2, 2026 | $538.16 | $547.65 | $506.00 | $517.82 | -4.26% | 28.23M |
| Jul 1, 2026 | $557.53 | $564.09 | $538.74 | $540.88 | -6.89% | 28.33M |
| Jun 30, 2026 | $545.57 | $584.73 | $545.57 | $580.91 | +7.68% | 34.49M |
| Jun 29, 2026 | $522.84 | $542.19 | $495.35 | $539.49 | +3.43% | 26.67M |
| Jun 26, 2026 | $519.80 | $525.11 | $502.61 | $521.58 | -2.06% | 52.71M |
| Jun 25, 2026 | $543.93 | $550.88 | $507.00 | $532.57 | +2.47% | 27.12M |
| Jun 24, 2026 | $520.82 | $524.96 | $503.50 | $519.74 | -0.02% | 26.55M |
| Jun 23, 2026 | $509.08 | $528.49 | $506.81 | $519.85 | -5.76% | 30.20M |
| Jun 22, 2026 | $545.50 | $562.99 | $535.71 | $551.63 | +2.65% | 25.98M |
| Jun 18, 2026 | $531.58 | $539.69 | $526.32 | $537.37 | — | 43.81M |
