Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Advanced Micro Devices, Inc. logo
AMD
Advanced Micro Devices, Inc.
20:00:01
537.37 $
0.0000 (%0.00)
Previous Close: 512.48
Day Low₺526.315
Day High₺539.69
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMD: Advanced Micro Devices, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 297.7778
CLOSE 298.9502

Low

LOW 188.22

High

HIGH 558.37
DATEOPENHIGHLOWCLOSE
01/02/2026218.9227.15218.9223.47
01/05/2026230.25234.02220.48221.08
01/06/2026222.71222.92211.25214.35
01/07/2026212.13212.13207.17210.02
01/08/2026210.9210.94203.33204.68
01/09/2026205.72207.3203.07203.17
01/12/2026201.18209.88199.8207.69
01/13/2026215.1223.11214.98220.97
01/14/2026217.54224.09215.11223.6
01/15/2026227.9238.35227.22227.92
01/16/2026234.3234.49228.86231.83
01/20/2026226.08239.5225.41231.92
01/21/2026235.99252.9235.78249.8
01/22/2026251.75256.08246.63253.73
01/23/2026261.18266.96256.25259.68
01/26/2026256.75258.29250.3251.31
01/27/2026252.16255.55247.96252.03
01/28/2026254.13257.4250.21252.74
01/29/2026254.66260.53240.91252.18
01/30/2026236.93245.24234.55236.73
02/02/2026235.77249.97235246.27
02/03/2026251.55252.65237.04242.11
02/04/2026215218.58199.15200.19
02/05/2026201.86204.04190.72192.5
02/06/2026197.13209.27196.43208.44
02/09/2026206.9217.6204.15216
02/10/2026215.14219.39213.13213.57
02/11/2026217.88219.65209.21213.58
02/12/2026215.83218.46205.14205.94
02/13/2026204.02210.05203.88207.32
02/17/2026202.15205.3194.83203.08
02/18/2026198.41203.2195200.12
02/19/2026200.11204.1198.29203.37
02/20/2026200.12204.87198.56200.15
02/23/2026198.09199.38194.15196.6
02/24/2026211.63216.71206.5213.84
02/25/2026214.82216.7210.33210.86
02/26/2026208.8209.79201.46203.68
02/27/2026200.11201.89197.74200.21
03/02/2026193.85198.74190198.62
03/03/2026191.46193.64188.22190.95
03/04/2026192.12202.44189.86202.07
03/05/2026197.77203.79194.88199.45
03/06/2026195.27200.24191.25192.43
03/09/2026189.36202.97189.02202.68
03/10/2026202.51206.59202.2203.23
03/11/2026205.11209.21203.63204.83
03/12/2026202.83203.62196.67197.74
03/13/2026198.11199.68192.27193.39
03/16/2026194.98200.17194.8196.58
03/17/2026196.68199.21195.26196.31
03/18/2026196202.86195.75199.46
03/19/2026195.03205.88192.83205.27
03/20/2026204.89206.3198.26201.33
03/23/2026206.4209.11201.71202.68
03/24/2026201.39206.43200.13205.37
03/25/2026211.51221.33211.51220.27
03/26/2026217.98221203.43203.77
03/27/2026201.77203.27197.69201.99
03/30/2026204.95208.43192.87196.04
03/31/2026198.05204196.41203.43
04/01/2026207.59213.83205.84210.21
04/02/2026204.05217.78200.62217.5
04/06/2026219.28226.31217.73220.18
04/07/2026218.26222.1215.38221.53
04/08/2026232.12234227.09231.82
04/09/2026233.01237.1230.91236.64
04/10/2026239249.58238.96245.04
04/13/2026245.03247.33242.03246.83
04/14/2026249.79255.46245.7255.07
04/15/2026254.96258.18251.85258.12
04/16/2026264.99279.34261.51278.26
04/17/2026281281.05274.14278.39
04/20/2026280.6287.61272274.95
04/21/2026277.33286.2276.62284.49
04/22/2026291.21304.25286.14303.46
04/23/2026302.01310.22299.76305.33
04/24/2026336.76352.99334.54347.81
04/27/2026346.32349.21328.81334.63
04/28/2026311.86327.5310323.21
04/29/2026326.58340.17318.86337.11
04/30/2026341.36354.96332.6354.49
05/01/2026351.87362.79349.25360.54
05/04/2026360.31361.85338.7341.54
05/05/2026351.51359.57344.88355.26
05/06/2026409.49430.6402.04421.39
05/07/2026417.07421.71401.08408.46
05/08/2026418.59456.29418.29455.19
05/11/2026460.55469.22450.88458.79
05/12/2026449.25458.8426.11448.29
05/13/2026457.04459.5432.65445.5
05/14/2026440.6453.31435.68449.7
05/15/2026433.34439423.36424.1
05/18/2026429.5438.8410.71420.99
05/19/2026412.6428.75393.36414.05
05/20/2026428.04449.39426.05447.58
05/21/2026441.99451.2431.6449.59
05/22/2026469.84481.41461.71467.51
05/26/2026484.74506.96480.23503.89
05/27/2026508510.21486.66495.54
05/28/2026499527.2493.52518.09
05/29/2026520.8522503.43516.1
06/01/2026500.16517.5486.8510.13
06/02/2026506.3522.49501.22521.54
06/03/2026533.75546.44524.3542.52
06/04/2026514.75532.19499.87523.2
06/05/2026499.53505.62463.95466.38
06/08/2026485494.97477.71490.33
06/09/2026502.75505437.23475.51
06/10/2026467.97477.45448.33452.4
06/11/2026461.6490.46458.02488.45
06/12/2026499.69521.71494511.57
06/15/2026535.75558.37530.5547.26
06/16/2026546.89548.95507.25507.29
06/17/2026529.66532.5507.3512.48
06/18/2026531.58539.69526.32537.37