Dark

AMD
Advanced Micro Devices
stock NASDAQ

At Close

Jul 17, 2026 3:59:58 PM EDT

495.09USD-1.168%(-5.85)32,115,876

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

476.68USD-4.843%(-24.26)162,237

After-hours

Jul 17, 2026 4:59:49 PM EDT

493.18USD-0.386%(-1.91)788,022

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	476.8800	505.8795	460.2100	495.7600	-1.034%	32,115,876	0.000%
2026-07-16	509.3300	518.7400	491.8000	500.9400	-5.329%	27,093,697	-1.034%
2026-07-15	556.0200	558.8900	509.5700	529.1400	-3.465%	27,826,204	-6.308%
2026-07-14	567.2200	574.2000	546.7700	548.1300	+2.571%	20,980,765	-9.554%
2026-07-13	537.5000	551.8700	526.9200	534.3900	-4.212%	22,957,351	-7.229%
2026-07-10	544.0050	560.2500	540.0500	557.8900	+2.043%	20,701,127	-11.137%
2026-07-09	537.2650	559.5000	535.2000	546.7200	+5.666%	26,900,809	-9.321%
2026-07-08	504.8050	522.9800	498.1500	517.4050	+0.251%	23,768,536	-4.183%
2026-07-07	515.9100	524.9700	503.1100	516.1100	-6.510%	29,166,802	-3.943%
2026-07-06	535.3500	572.5000	527.0000	552.0500	+6.610%	30,684,181	-10.197%
2026-07-02	538.1600	547.6500	506.0000	517.8200	-4.263%	28,228,931	-4.260%
2026-07-01	557.5300	564.0900	538.7400	540.8800	-6.891%	28,327,118	-8.342%
2026-06-30	545.5700	584.7300	545.5650	580.9100	+7.678%	34,488,504	-14.658%
2026-06-29	522.8400	542.1900	495.3500	539.4900	+3.434%	26,671,017	-8.106%
2026-06-26	519.7950	525.1100	502.6100	521.5800	-2.064%	52,705,137	-4.950%
2026-06-25	543.9300	550.8800	507.0000	532.5700	+2.469%	27,115,340	-6.912%
2026-06-24	520.8200	524.9600	503.5000	519.7400	-0.021%	26,552,468	-4.614%
2026-06-23	509.0800	528.4890	506.8100	519.8500	-5.761%	30,196,781	-4.634%
2026-06-22	545.5000	562.9899	535.7101	551.6300	+2.654%	25,983,245	-10.128%
2026-06-18	531.5800	539.6900	526.3150	537.3700	+4.857%	43,805,646	-7.743%
2026-06-17	529.6550	532.5000	507.3008	512.4800	+1.023%	27,085,341	-3.263%
2026-06-16	546.8900	548.9500	507.2500	507.2900	-7.304%	28,411,695	-2.273%
2026-06-15	535.7500	558.3700	530.5000	547.2600	+6.977%	33,482,425	-9.411%
2026-06-12	499.6850	521.7100	494.0000	511.5700	+4.733%	31,618,463	-3.090%
2026-06-11	461.6000	490.4600	458.0200	488.4500	+7.969%	30,463,082	+1.497%
2026-06-10	467.9700	477.4499	448.3300	452.4000	-4.859%	27,777,399	+9.584%
2026-06-09	502.7500	505.0000	437.2300	475.5050	-3.023%	37,799,813	+4.260%
2026-06-08	485.0000	494.9700	477.7100	490.3300	+5.135%	25,158,813	+1.107%
2026-06-05	499.5250	505.6200	463.9500	466.3800	-10.860%	46,900,607	+6.300%
2026-06-04	514.7500	532.1900	499.8701	523.2000	-3.561%	29,110,000	-5.245%
2026-06-03	533.7500	546.4400	524.3001	542.5200	+4.023%	29,411,149	-8.619%
2026-06-02	506.3000	522.4900	501.2200	521.5400	+2.237%	24,293,121	-4.943%
2026-06-01	500.1600	517.5000	486.8000	510.1300	-1.157%	33,309,248	-2.817%
2026-05-29	520.8000	522.0000	503.4300	516.1000	-0.384%	30,803,236	-3.941%
2026-05-28	499.0000	527.1999	493.5200	518.0900	+4.551%	31,438,861	-4.310%
2026-05-27	508.0000	510.2100	486.6603	495.5400	-1.657%	27,589,128	+0.044%
2026-05-26	484.7400	506.9600	480.2300	503.8900	+7.782%	38,473,785	-1.613%
2026-05-22	469.8400	481.4100	461.7100	467.5100	+3.986%	34,758,602	+6.043%
2026-05-21	441.9900	451.2000	431.6000	449.5900	+0.449%	27,096,363	+10.269%
2026-05-20	428.0400	449.3899	426.0500	447.5800	+8.098%	36,137,499	+10.765%
2026-05-19	412.6000	428.7500	393.3600	414.0500	-1.648%	38,756,883	+19.734%
2026-05-18	429.5000	438.8000	410.7100	420.9900	-0.733%	28,432,131	+17.761%
2026-05-15	433.3400	439.0000	423.3616	424.1000	-5.693%	29,131,579	+16.897%
2026-05-14	440.6000	453.3100	435.6800	449.7000	+0.943%	26,113,571	+10.242%
2026-05-13	457.0350	459.5000	432.6500	445.5000	-0.622%	30,423,354	+11.282%
2026-05-12	449.2500	458.8000	426.1100	448.2900	-2.289%	39,139,998	+10.589%
2026-05-11	460.5500	469.2150	450.8800	458.7900	+0.791%	46,085,391	+8.058%
2026-05-08	418.5900	456.2900	418.2900	455.1900	+11.441%	58,134,868	+8.913%
2026-05-07	417.0700	421.7100	401.0800	408.4600	-3.068%	44,885,481	+21.373%
2026-05-06	409.4900	430.6000	402.0400	421.3900	+18.615%	87,718,171	+17.649%
2026-05-05	351.5100	359.5716	344.8800	355.2600	+4.017%	64,235,117	+39.548%
2026-05-04	360.3100	361.8500	338.7000	341.5400	-5.270%	41,995,736	+45.154%
2026-05-01	351.8700	362.7900	349.2500	360.5400	+1.707%	34,279,169	+37.505%
2026-04-30	341.3550	354.9600	332.6000	354.4900	+5.156%	42,115,058	+39.852%
2026-04-29	326.5800	340.1700	318.8600	337.1100	+4.301%	44,046,055	+47.062%
2026-04-28	311.8600	327.5000	310.0000	323.2100	-3.413%	43,002,452	+53.386%
2026-04-27	346.3200	349.2100	328.8100	334.6300	-3.789%	50,199,981	+48.152%
2026-04-24	336.7550	352.9900	334.5400	347.8100	+13.913%	81,551,300	+42.538%
2026-04-23	302.0100	310.2200	299.7600	305.3300	+0.616%	45,619,727	+62.369%
2026-04-22	291.2150	304.2500	286.1400	303.4600	+6.668%	49,054,237	+63.369%
2026-04-21	277.3300	286.2000	276.6200	284.4900	+3.470%	38,942,773	+74.263%
2026-04-20	280.6000	287.6100	272.0000	274.9500	-1.236%	34,829,029	+80.309%
2026-04-17	281.0000	281.0500	274.1400	278.3900	+0.047%	35,519,853	+78.081%
2026-04-16	264.9900	279.3400	261.5100	278.2600	+7.803%	64,850,772	+78.164%
2026-04-15	254.9600	258.1800	251.8500	258.1200	+1.196%	24,695,184	+92.066%
2026-04-14	249.7900	255.4600	245.7000	255.0700	+3.338%	25,733,228	+94.362%
2026-04-13	245.0250	247.3300	242.0300	246.8300	+0.730%	22,702,354	+100.851%
2026-04-10	239.0000	249.5800	238.9600	245.0400	+3.550%	36,447,010	+102.318%
2026-04-09	233.0140	237.1000	230.9101	236.6400	+2.079%	27,320,007	+109.500%
2026-04-08	232.1200	234.0000	227.0900	231.8200	+4.645%	35,496,363	+113.856%
2026-04-07	218.2550	222.0984	215.3750	221.5300	+0.613%	26,483,010	+123.789%
2026-04-06	219.2800	226.3100	217.7300	220.1800	+1.232%	30,786,420	+125.161%
2026-04-02	204.0500	217.7800	200.6200	217.5000	+3.468%	38,463,484	+127.936%
2026-04-01	207.5850	213.8300	205.8400	210.2100	+3.333%	40,835,794	+135.840%
2026-03-31	198.0500	204.0000	196.4100	203.4300	+3.770%	42,318,749	+143.701%
2026-03-30	204.9500	208.4300	192.8650	196.0400	-2.946%	41,053,299	+152.887%
2026-03-27	201.7700	203.2699	197.6900	201.9900	-0.874%	29,206,579	+145.438%
2026-03-26	217.9790	221.0000	203.4300	203.7700	-7.491%	49,212,977	+143.294%
2026-03-25	211.5050	221.3300	211.5050	220.2700	+7.255%	48,518,269	+125.069%
2026-03-24	201.3900	206.4300	200.1300	205.3700	+1.327%	27,258,850	+141.398%
2026-03-23	206.3950	209.1090	201.7100	202.6800	+0.671%	31,857,752	+144.602%
2026-03-20	204.8850	206.3000	198.2600	201.3300	-1.919%	37,294,902	+146.242%
2026-03-19	195.0320	205.8800	192.8300	205.2700	+2.913%	32,245,329	+141.516%
2026-03-18	196.0000	202.8600	195.7500	199.4600	+1.605%	28,569,136	+148.551%
2026-03-17	196.6800	199.2100	195.2600	196.3100	-0.137%	22,777,342	+152.539%
2026-03-16	194.9750	200.1700	194.8000	196.5800	+1.650%	30,285,171	+152.192%
2026-03-13	198.1100	199.6800	192.2700	193.3900	-2.200%	27,561,889	+156.352%
2026-03-12	202.8250	203.6200	196.6700	197.7400	-3.461%	28,886,914	+150.713%
2026-03-11	205.1100	209.2100	203.6300	204.8300	+0.787%	23,076,366	+142.035%
2026-03-10	202.5100	206.5900	202.2000	203.2300	+0.271%	29,139,162	+143.940%
2026-03-09	189.3600	202.9700	189.0200	202.6800	+5.327%	38,877,221	+144.602%
2026-03-06	195.2700	200.2400	191.2501	192.4300	-3.520%	33,913,780	+157.631%
2026-03-05	197.7700	203.7900	194.8800	199.4500	-1.297%	36,000,660	+148.564%
2026-03-04	192.1200	202.4400	189.8600	202.0700	+5.824%	40,912,561	+145.341%
2026-03-03	191.4600	193.6400	188.2200	190.9500	-3.862%	37,785,697	+159.628%
2026-03-02	193.8450	198.7400	190.0000	198.6200	-0.794%	34,118,995	+149.602%
2026-02-27	200.1050	201.8900	197.7400	200.2100	-1.704%	31,284,238	+147.620%
2026-02-26	208.8000	209.7900	201.4600	203.6800	-3.405%	35,017,107	+143.401%
2026-02-25	214.8200	216.7000	210.3300	210.8600	-1.394%	44,587,153	+135.113%
2026-02-24	211.6300	216.7100	206.5000	213.8400	+8.769%	81,363,587	+131.837%
2026-02-23	198.0900	199.3800	194.1500	196.6000	-1.774%	28,184,324	+152.167%
2026-02-20	200.1150	204.8700	198.5600	200.1500	-1.583%	36,317,256	+147.694%
2026-02-19	200.1100	204.1000	198.2939	203.3700	+1.624%	25,840,539	+143.772%
2026-02-18	198.4050	203.2000	195.0001	200.1200	-1.458%	35,660,755	+147.731%
2026-02-17	202.1450	205.3000	194.8300	203.0800	-2.045%	33,707,986	+144.121%
2026-02-13	204.0200	210.0500	203.8801	207.3200	+0.670%	26,121,699	+139.128%
2026-02-12	215.8300	218.4564	205.1400	205.9400	-3.577%	32,173,436	+140.730%
2026-02-11	217.8800	219.6500	209.2100	213.5800	+0.005%	33,380,209	+132.119%
2026-02-10	215.1400	219.3900	213.1300	213.5700	-1.125%	25,325,182	+132.130%
2026-02-09	206.8950	217.6000	204.1500	216.0000	+3.627%	38,807,896	+129.519%
2026-02-06	197.1300	209.2700	196.4300	208.4400	+8.281%	54,499,875	+137.843%
2026-02-05	201.8550	204.0400	190.7200	192.5000	-3.841%	62,204,429	+157.538%
2026-02-04	215.0000	218.5800	199.1501	200.1900	-17.314%	107,226,747	+147.645%
2026-02-03	251.5500	252.6500	237.0376	242.1100	-1.689%	53,090,934	+104.766%
2026-02-02	235.7700	249.9700	235.0000	246.2700	+4.030%	36,299,271	+101.308%
2026-01-30	236.9300	245.2400	234.5500	236.7300	-6.127%	40,034,864	+109.420%
2026-01-29	254.6550	260.5298	240.9100	252.1800	-0.222%	31,683,227	+96.590%
2026-01-28	254.1250	257.4000	250.2100	252.7400	+0.282%	27,060,972	+96.154%
2026-01-27	252.1600	255.5500	247.9600	252.0300	+0.286%	25,693,298	+96.707%
2026-01-26	256.7450	258.2899	250.3000	251.3100	-3.223%	30,673,118	+97.270%
2026-01-23	261.1800	266.9600	256.2500	259.6800	+2.345%	47,526,715	+90.912%
2026-01-22	251.7450	256.0800	246.6320	253.7300	+1.573%	37,939,323	+95.389%
2026-01-21	235.9900	252.9000	235.7800	249.8000	+7.710%	62,344,356	+98.463%
2026-01-20	226.0800	239.5000	225.4105	231.9200	+0.039%	44,325,542	+113.763%
2026-01-16	234.3000	234.4900	228.8600	231.8300	+1.716%	42,546,438	+113.846%
2026-01-15	227.9000	238.3500	227.2200	227.9200	+1.932%	55,289,447	+117.515%
2026-01-14	217.5400	224.0900	215.1100	223.6000	+1.190%	40,465,680	+121.717%
2026-01-13	215.1000	223.1100	214.9750	220.9700	+6.394%	56,612,154	+124.356%
2026-01-12	201.1800	209.8800	199.8000	207.6900	+2.225%	27,240,951	+138.702%
2026-01-09	205.7200	207.3000	203.0700	203.1700	-0.738%	23,968,909	+144.012%
2026-01-08	210.9000	210.9400	203.3300	204.6800	-2.543%	27,496,883	+142.212%
2026-01-07	212.1250	212.1250	207.1700	210.0200	-2.020%	29,714,243	+136.054%
2026-01-06	222.7100	222.9200	211.2500	214.3500	-3.044%	40,032,283	+131.285%
2026-01-05	230.2450	234.0200	220.4800	221.0800	-1.069%	31,951,241	+124.245%
2026-01-02	218.9000	227.1500	218.8950	223.4700	+4.347%	36,443,331	+121.846%
2025-12-31	215.8150	217.6400	213.8000	214.1600	-0.548%	17,591,245	+131.490%
2025-12-30	215.8650	216.8200	214.3300	215.3400	-0.125%	16,417,860	+130.222%
2025-12-29	211.5750	216.0470	209.2400	215.6100	+0.288%	20,326,424	+129.934%
2025-12-26	215.4300	216.8300	213.0300	214.9900	-0.023%	15,792,520	+130.597%
2025-12-24	214.9800	216.5400	213.9700	215.0400	+0.065%	7,956,797	+130.543%
2025-12-23	212.8550	217.0300	212.2800	214.9000	-0.023%	20,272,288	+130.693%
2025-12-22	220.0000	220.1700	213.3100	214.9500	+0.712%	24,950,728	+130.640%
2025-12-19	204.6000	215.1800	204.2001	213.4300	+6.152%	58,445,450	+132.282%
2025-12-18	203.8150	206.3600	200.5001	201.0600	+1.489%	29,720,136	+146.573%
2025-12-17	210.0350	211.5000	197.5300	198.1100	-5.288%	31,595,409	+150.245%
2025-12-16	206.9200	210.2200	205.1100	209.1700	+0.766%	23,467,549	+137.013%
2025-12-15	212.2800	215.3600	206.5800	207.5800	-1.518%	27,222,076	+138.828%
2025-12-12	218.3700	222.4900	209.0600	210.7800	-4.810%	37,050,076	+135.203%
2025-12-11	217.8100	221.4989	210.1901	221.4300	+0.005%	30,679,730	+123.890%
2025-12-10	222.0000	222.6050	218.6700	221.4200	-0.090%	23,270,851	+123.900%
2025-12-09	221.0400	224.8400	217.9070	221.6200	+0.231%	25,157,354	+123.698%
2025-12-08	219.0850	223.7100	218.3600	221.1100	+1.441%	30,943,082	+124.214%
2025-12-05	217.1650	223.6420	216.2400	217.9700	+0.921%	33,292,215	+127.444%
2025-12-04	216.8750	219.1200	214.1400	215.9800	-0.744%	24,478,204	+129.540%
2025-12-03	216.2600	218.2000	211.7686	217.6000	+1.096%	28,545,180	+127.831%
2025-12-02	221.7900	225.9800	214.3900	215.2400	-2.057%	42,002,362	+130.329%
2025-12-01	213.8750	220.9800	213.5000	219.7600	+1.025%	30,768,722	+125.592%
2025-11-28	216.1350	218.3000	214.0200	217.5300	+1.536%	18,657,987	+127.904%
2025-11-26	210.0500	215.5899	207.0000	214.2400	+3.934%	43,270,240	+131.404%
2025-11-25	201.4750	206.5800	194.2750	206.1300	-4.148%	69,773,476	+140.508%
2025-11-24	207.1600	217.1300	205.8500	215.0500	+5.530%	46,749,561	+130.532%
2025-11-21	208.8050	208.8300	195.0000	203.7800	-1.087%	67,421,045	+143.282%
2025-11-20	232.7000	234.2500	204.5300	206.0200	-7.842%	66,342,690	+140.637%
2025-11-19	230.2600	235.2799	219.7101	223.5500	-2.927%	52,093,443	+121.767%
2025-11-18	236.7800	238.0000	224.7100	230.2900	-4.253%	45,619,750	+115.276%
2025-11-17	242.7450	248.7700	237.1500	240.5200	-2.549%	37,942,206	+106.120%
2025-11-14	240.1100	253.4400	235.0800	246.8100	-0.464%	47,655,644	+100.867%
2025-11-13	251.9000	259.6309	246.0600	247.9600	-4.222%	63,178,265	+99.935%
2025-11-12	253.1300	263.5100	250.0000	258.8900	+8.997%	108,941,079	+91.494%
2025-11-11	241.6550	248.4600	234.6400	237.5200	-2.648%	61,336,768	+108.723%
2025-11-10	242.1350	248.9000	240.5000	243.9800	+4.470%	43,361,446	+103.197%
2025-11-07	230.9400	235.8700	224.6401	233.5400	-1.750%	52,162,536	+112.281%
2025-11-06	253.4650	253.5100	235.7400	237.7000	-7.268%	66,049,388	+108.565%
2025-11-05	243.2400	259.6500	242.8050	256.3300	+2.511%	67,366,272	+93.407%
2025-11-04	250.3500	257.3800	247.3900	250.0500	-3.697%	56,491,820	+98.264%
2025-11-03	259.3300	260.9100	253.8900	259.6500	+1.378%	36,351,420	+90.934%
2025-10-31	259.6000	262.1300	253.4064	256.1200	+0.502%	34,449,175	+93.566%
2025-10-30	259.9200	263.8800	252.3100	254.8400	-3.590%	45,162,452	+94.538%
2025-10-29	264.1900	267.0799	257.4044	264.3300	+2.450%	49,335,594	+87.553%
2025-10-28	259.1400	264.5800	257.0000	258.0100	-0.639%	47,448,229	+92.148%
2025-10-27	257.8800	260.4200	249.8001	259.6700	+2.669%	65,612,980	+90.919%
2025-10-24	243.3600	253.3900	241.9500	252.9200	+7.630%	71,221,044	+96.015%
2025-10-23	230.1600	235.9000	228.5400	234.9900	+2.067%	39,024,429	+110.971%
2025-10-22	236.8500	240.1324	224.8800	230.2300	-3.277%	59,668,778	+115.332%
2025-10-21	239.3900	242.2600	234.0200	238.0300	-1.052%	47,122,393	+108.276%
2025-10-20	236.4650	242.8800	234.4000	240.5600	+3.209%	56,741,695	+106.086%
2025-10-17	233.2600	235.3800	227.9100	233.0800	-0.631%	55,804,203	+112.700%
2025-10-16	236.2850	241.2000	232.2400	234.5600	-1.693%	69,726,437	+111.357%
2025-10-15	222.7050	239.2400	220.7601	238.6000	+9.404%	108,480,962	+107.779%
2025-10-14	219.2000	224.9800	215.9000	218.0900	+0.772%	71,216,269	+127.319%
2025-10-13	220.2000	224.1899	214.9000	216.4200	+0.707%	63,104,021	+129.073%
2025-10-10	232.7700	234.2200	213.2001	214.9000	-7.725%	118,656,636	+130.693%
2025-10-09	236.3000	240.1000	229.5300	232.8900	-1.133%	94,290,740	+112.873%
2025-10-08	212.9500	235.8700	210.6950	235.5600	+11.371%	159,983,459	+110.460%
2025-10-07	214.8500	218.9000	209.2800	211.5100	+3.829%	115,748,143	+134.391%
2025-10-06	226.4450	226.7090	203.0100	203.7100	+23.708%	248,859,576	+143.366%
2025-10-03	170.6800	170.6800	163.1400	164.6700	-2.981%	42,699,147	+201.063%
2025-10-02	168.6750	171.0600	166.1200	169.7300	+3.488%	55,475,228	+192.087%
2025-10-01	160.9300	164.1800	160.4900	164.0100	+1.372%	39,895,177	+202.274%
2025-09-30	160.7950	162.2800	159.3300	161.7900	+0.266%	29,669,331	+206.422%
2025-09-29	160.1200	164.3000	159.9000	161.3600	+1.192%	39,828,794	+207.238%
2025-09-26	160.5200	162.1100	157.0500	159.4600	-1.122%	30,316,931	+210.899%
2025-09-25	157.1350	161.6300	154.7798	161.2700	+0.242%	36,809,877	+207.410%
2025-09-24	162.9800	165.1000	158.4300	160.8800	-0.012%	38,464,120	+208.155%
2025-09-23	160.5200	163.3900	159.2100	160.9000	+0.695%	39,448,320	+208.117%
2025-09-22	157.4200	162.6800	157.4200	159.7900	+1.525%	46,505,480	+210.257%
2025-09-19	157.3800	159.8400	155.9000	157.3900	-0.336%	55,448,076	+214.988%
2025-09-18	150.9600	158.7699	149.8500	157.9200	-0.779%	84,549,468	+213.931%
2025-09-17	159.2800	161.6300	155.7600	159.1600	-0.810%	41,823,842	+211.485%
2025-09-16	161.3700	161.9500	159.2200	160.4600	-0.434%	27,946,478	+208.962%
2025-09-15	160.0100	162.3000	157.6012	161.1600	+1.633%	36,808,726	+207.620%
2025-09-12	157.0000	160.4100	154.9200	158.5700	+1.863%	42,232,777	+212.644%
2025-09-11	158.6200	160.2100	154.9900	155.6700	-2.426%	48,817,715	+218.469%
2025-09-10	163.5400	164.5250	158.0000	159.5400	+2.387%	52,465,270	+210.743%
2025-09-09	151.9900	156.6600	151.9300	155.8200	+2.913%	42,802,472	+218.162%
2025-09-08	151.8000	152.6388	149.2200	151.4100	+0.179%	41,848,995	+227.429%
2025-09-05	157.1200	157.1400	150.1800	151.1400	-6.583%	78,255,950	+228.014%
2025-09-04	159.9350	162.0500	157.7900	161.7900	-0.210%	32,103,496	+206.422%
2025-09-03	161.8100	164.7500	160.5800	162.1300	-0.117%	30,752,786	+205.779%
2025-09-02	158.4200	162.3916	156.6200	162.3200	-0.191%	38,656,131	+205.421%
2025-08-29	166.8100	168.5700	161.9000	162.6300	-3.529%	37,516,824	+204.839%
2025-08-28	168.5000	170.9900	166.6500	168.5800	+0.868%	36,285,192	+194.080%
2025-08-27	166.0400	167.6800	164.6500	167.1300	+0.306%	37,031,044	+196.631%
2025-08-26	168.6500	169.7700	164.9100	166.6200	+1.996%	52,138,562	+197.539%
2025-08-25	165.5500	165.5900	161.7200	163.3600	-2.623%	36,134,684	+203.477%
2025-08-22	162.1700	168.5300	161.8000	167.7600	+2.474%	43,998,605	+195.517%
2025-08-21	165.8600	165.8799	162.2558	163.7100	-0.902%	37,880,461	+202.828%
2025-08-20	164.1000	166.6500	158.2500	165.2000	-0.811%	60,233,226	+200.097%
2025-08-19	173.1000	173.1700	166.1000	166.5500	-5.445%	64,455,006	+197.664%
2025-08-18	176.7550	178.7953	174.3600	176.1400	-0.772%	35,937,528	+181.458%
2025-08-15	180.0600	180.1400	176.2500	177.5100	-1.901%	51,543,136	+179.286%
2025-08-14	179.8300	185.4400	179.5600	180.9500	-1.882%	66,308,821	+173.976%
2025-08-13	179.9100	186.6500	179.3800	184.4200	+5.413%	108,305,129	+168.821%
2025-08-12	173.3200	175.1600	168.5000	174.9500	+1.550%	52,335,746	+183.372%
2025-08-11	170.0400	178.8200	169.3800	172.2800	-0.278%	70,651,033	+187.764%
2025-08-08	174.0400	176.4800	170.5200	172.7600	+0.209%	68,866,692	+186.965%
2025-08-07	166.8350	175.7500	166.7000	172.4000	+5.689%	95,448,310	+187.564%
2025-08-06	165.0500	166.1800	157.8000	163.1200	-6.420%	133,641,835	+203.923%
2025-08-05	177.5650	177.9900	171.8000	174.3100	-1.397%	88,808,520	+184.413%
2025-08-04	174.6050	177.8600	173.5600	176.7800	+2.959%	52,951,044	+180.439%
2025-08-01	170.1600	174.4000	166.8200	171.7000	-2.615%	75,396,130	+188.736%
2025-07-31	182.0150	182.5000	173.0000	176.3100	-1.783%	71,765,285	+181.187%
2025-07-30	175.6050	180.3700	173.8000	179.5100	+1.167%	64,820,291	+176.174%
2025-07-29	175.2050	182.3100	174.6800	177.4400	+2.177%	108,154,838	+179.396%
2025-07-28	169.0800	174.7000	168.6700	173.6600	+4.319%	68,267,835	+185.477%
2025-07-25	163.5050	167.1750	162.3600	166.4700	+2.683%	53,432,260	+197.807%
2025-07-24	159.1200	163.9300	158.3600	162.1200	+2.187%	48,440,112	+205.798%
2025-07-23	156.3150	159.4485	156.0000	158.6500	+2.540%	41,510,896	+212.487%
2025-07-22	156.2000	156.2291	149.3400	154.7200	-1.452%	49,028,017	+220.424%
2025-07-21	157.6200	160.3400	156.9200	157.0000	+0.006%	39,021,130	+215.771%
2025-07-18	159.5900	160.8300	155.8100	156.9900	-2.132%	48,859,835	+215.791%
2025-07-17	161.8100	161.9600	158.6800	160.4100	+0.206%	50,605,117	+209.058%
2025-07-16	155.3100	160.3600	152.8500	160.0800	+2.873%	59,492,760	+209.695%
2025-07-15	153.7500	158.6800	153.5600	155.6100	+6.407%	93,370,081	+218.591%
2025-07-14	145.0900	147.5800	141.9000	146.2400	-0.123%	44,718,554	+239.004%
2025-07-11	142.6000	147.4000	141.6000	146.4200	+1.568%	50,049,179	+238.588%
2025-07-10	143.0000	145.8200	141.8500	144.1600	+4.154%	61,101,465	+243.896%
2025-07-09	138.6900	140.6500	137.5900	138.4100	+0.428%	37,013,130	+258.182%
2025-07-08	137.3200	139.1500	135.9100	137.8200	+2.240%	36,124,612	+259.716%
2025-07-07	136.5600	137.4400	133.5000	134.8000	-2.255%	37,395,010	+267.774%
2025-07-03	139.1100	139.5000	137.3200	137.9100	-0.440%	28,645,747	+259.481%
2025-07-02	135.5300	139.7800	135.2200	138.5200	+1.771%	39,227,986	+257.898%
2025-07-01	138.7700	140.2300	135.1202	136.1100	-4.080%	55,257,237	+264.235%
2025-06-30	144.0000	146.0000	141.0100	141.9000	-1.328%	42,972,468	+249.373%
2025-06-27	144.1800	147.7504	141.6300	143.8100	+0.090%	61,937,853	+244.733%
2025-06-26	145.9700	146.0000	141.9100	143.6800	+0.195%	58,180,081	+245.045%
2025-06-25	140.9400	144.1800	139.4600	143.4000	+3.590%	74,607,219	+245.718%
2025-06-24	133.4300	138.7900	132.9300	138.4300	+6.830%	78,571,997	+258.130%
2025-06-23	130.4700	133.2500	126.8200	129.5800	+1.045%	65,152,874	+282.590%
2025-06-20	129.0000	132.8050	127.5500	128.2400	+1.144%	79,930,980	+286.588%
2025-06-18	128.0100	129.2100	125.7700	126.7900	-0.244%	49,627,112	+291.009%
2025-06-17	127.9300	130.7000	126.5800	127.1000	+0.562%	86,623,910	+290.055%
2025-06-16	118.6350	128.1393	117.7800	126.3900	+8.807%	100,968,478	+292.246%
2025-06-13	116.0450	117.8830	115.0600	116.1600	-1.975%	39,702,742	+326.791%
2025-06-12	120.6150	122.2500	118.0300	118.5000	-2.179%	44,718,365	+318.363%
2025-06-11	124.4400	124.4700	119.8800	121.1400	-1.704%	32,261,863	+309.246%
2025-06-10	121.1050	124.0900	120.8000	123.2400	+1.240%	41,691,908	+302.272%
2025-06-09	119.1800	122.3699	119.0400	121.7300	+4.768%	55,437,652	+307.262%
2025-06-06	117.6850	118.3800	115.8800	116.1900	+0.432%	27,042,083	+326.680%
2025-06-05	118.9500	119.2448	114.7100	115.6900	-2.437%	34,182,902	+328.525%
2025-06-04	117.4100	119.2950	115.7300	118.5800	+1.083%	31,024,986	+318.081%
2025-06-03	114.5000	117.6800	113.2800	117.3100	+2.338%	37,161,484	+322.607%
2025-06-02	111.0600	114.8600	111.0100	114.6300	+3.522%	34,078,358	+332.487%
2025-05-30	111.5840	112.1100	108.6154	110.7300	-2.035%	36,088,472	+347.720%
2025-05-29	115.4850	115.5400	112.1300	113.0300	+0.151%	30,572,131	+338.609%
2025-05-28	114.9150	114.9480	112.6600	112.8600	-1.484%	27,483,741	+339.270%
2025-05-27	113.1750	115.3950	112.2700	114.5600	+3.853%	37,885,019	+332.751%
2025-05-23	108.0850	111.0150	107.6671	110.3100	-0.361%	30,867,274	+349.424%
2025-05-22	111.9000	112.6400	110.6100	110.7100	-1.205%	29,251,957	+347.801%
2025-05-21	113.8500	116.1000	111.0900	112.0600	-1.277%	43,594,606	+342.406%
2025-05-20	114.3500	114.5100	112.0800	113.5100	-1.072%	29,030,815	+336.754%
2025-05-19	115.0150	115.5300	114.0600	114.7400	-2.074%	37,737,373	+332.073%
2025-05-16	118.0700	118.2400	116.0100	117.1700	+1.896%	43,419,695	+323.112%
2025-05-15	117.0200	117.5000	114.0100	114.9900	-2.319%	43,843,235	+331.133%
2025-05-14	119.8300	122.5200	116.5900	117.7200	+4.677%	86,743,700	+321.135%
2025-05-13	109.6000	113.1277	109.0000	112.4600	+4.014%	55,659,513	+340.832%
2025-05-12	110.4150	110.6670	106.9800	108.1200	+5.134%	50,543,396	+358.528%
2025-05-09	102.5850	103.5400	101.6000	102.8400	+1.121%	31,704,261	+382.069%
2025-05-08	101.9200	105.4400	101.5600	101.7000	+1.335%	54,231,362	+387.473%
2025-05-07	100.7500	103.4200	96.8800	100.3600	+1.764%	86,648,749	+393.982%
2025-05-06	98.4100	100.0700	97.4400	98.6200	-1.958%	54,264,254	+402.697%
2025-05-05	99.0000	102.0500	98.7600	100.5900	+1.812%	41,204,886	+392.852%
2025-05-02	98.4000	99.8800	98.3000	98.8000	+2.225%	29,949,638	+401.781%
2025-05-01	99.2650	100.1000	96.4500	96.6500	-0.719%	29,534,933	+412.944%
2025-04-30	92.8100	97.5500	91.8700	97.3500	+1.343%	29,730,729	+409.255%
2025-04-29	95.7550	97.1767	95.3300	96.0600	-0.342%	20,700,637	+416.094%
2025-04-28	95.5750	97.4865	94.2700	96.3900	-0.264%	30,456,683	+414.327%
2025-04-25	93.2750	97.1000	92.8500	96.6450	+2.302%	28,575,343	+412.970%
2025-04-24	91.5900	94.7500	90.3700	94.4700	+4.514%	33,681,919	+424.780%
2025-04-23	91.8750	93.7400	90.1200	90.3900	+4.788%	41,102,589	+448.468%
2025-04-22	86.1200	87.1700	85.1700	86.2600	+0.818%	35,236,735	+474.728%
2025-04-21	86.0150	86.1400	83.7500	85.5600	-2.217%	33,855,392	+479.430%
2025-04-17	88.8400	89.0300	86.5150	87.5000	-0.895%	34,801,437	+466.583%
2025-04-16	87.6100	90.4700	85.2950	88.2900	-7.346%	61,795,016	+461.513%
2025-04-15	94.6600	96.8500	94.6200	95.2900	+0.836%	28,094,036	+420.264%
2025-04-14	97.1100	97.3699	93.4500	94.5000	+1.178%	36,002,970	+424.614%
2025-04-11	90.5100	94.7600	90.5000	93.4000	+5.299%	57,892,600	+430.792%
2025-04-10	91.0000	92.9500	85.0600	88.7000	-8.406%	65,210,565	+458.918%
2025-04-09	79.2200	97.9100	78.8700	96.8400	+23.820%	97,759,852	+411.937%
2025-04-08	86.1450	88.9300	76.4800	78.2100	-6.492%	69,910,233	+533.883%
2025-04-07	80.6800	89.0000	77.7500	83.6400	-2.472%	70,515,292	+492.731%
2025-04-04	90.1000	91.0800	83.6700	85.7600	-8.571%	65,800,021	+478.078%
2025-04-03	97.7900	99.4499	93.6400	93.8000	-8.897%	50,472,542	+428.529%
2025-04-02	101.5200	104.1850	100.7600	102.9600	+0.175%	20,793,989	+381.507%
2025-04-01	102.1600	102.8300	100.9300	102.7800	+0.039%	23,523,230	+382.351%
2025-03-31	100.2350	102.8200	98.8000	102.7400	-0.465%	30,865,342	+382.538%
2025-03-28	105.5250	106.5100	102.4800	103.2200	-3.216%	31,069,114	+380.295%
2025-03-27	106.1100	107.6200	105.5499	106.6500	-3.213%	32,773,714	+364.848%
2025-03-26	114.1100	115.8999	108.6800	110.1900	-4.024%	39,538,366	+349.914%
2025-03-25	113.2650	114.9500	112.7100	114.8100	+0.843%	28,475,238	+331.809%
2025-03-24	109.7300	114.8500	109.4000	113.8500	+6.962%	52,380,230	+335.450%
2025-03-21	105.3300	107.2500	104.3300	106.4400	-0.653%	29,149,466	+365.765%
2025-03-20	105.1200	108.2600	105.1200	107.1400	+0.857%	26,610,922	+362.722%
2025-03-19	104.4200	107.9000	101.9600	106.2300	+2.628%	31,783,503	+366.685%
2025-03-18	103.8500	104.5500	102.9700	103.5100	-1.033%	26,811,062	+378.949%
2025-03-17	102.6000	106.1500	102.6000	104.5900	+3.585%	42,200,089	+374.003%
2025-03-14	99.6400	101.2200	99.5800	100.9700	+2.915%	24,466,587	+390.997%
2025-03-13	99.7150	100.0700	97.2700	98.1100	-2.659%	28,169,484	+405.310%
2025-03-12	99.0450	101.7150	98.1700	100.7900	+4.165%	33,773,466	+391.874%
2025-03-11	96.7900	98.1599	94.7300	96.7600	+0.135%	33,797,370	+412.360%
2025-03-10	98.5700	101.2900	95.8300	96.6300	-3.669%	38,186,602	+413.050%
2025-03-07	98.8800	100.6500	96.3900	100.3100	+1.477%	33,022,549	+394.228%
2025-03-06	99.0500	101.0800	98.2700	98.8500	-2.774%	27,979,233	+401.528%
2025-03-05	100.3600	101.8400	98.8700	101.6700	+0.913%	27,454,395	+387.617%
2025-03-04	96.0000	103.1800	95.8900	100.7500	+2.565%	52,445,690	+392.069%
2025-03-03	101.5150	102.3400	97.0900	98.2300	-1.632%	37,116,738	+404.693%
2025-02-28	99.5600	101.8000	98.6900	99.8600	+0.352%	44,466,336	+396.455%
2025-02-27	105.0800	105.7600	99.5000	99.5100	-4.993%	46,421,671	+398.201%
2025-02-26	104.9450	105.7999	103.9900	104.7400	+0.750%	28,914,865	+373.324%
2025-02-25	107.8850	108.6400	103.6200	103.9600	-3.839%	38,873,388	+376.876%
2025-02-24	111.4900	111.6000	107.9800	108.1100	-2.463%	27,930,301	+358.570%
2025-02-21	114.8450	115.7600	110.4300	110.8400	-2.917%	39,077,342	+347.275%
2025-02-20	115.0100	116.5500	113.1050	114.1700	-0.453%	26,879,638	+334.230%
2025-02-19	114.2450	116.1100	113.1400	114.6900	+0.359%	26,862,496	+332.261%
2025-02-18	114.0500	115.5500	113.4500	114.2800	+1.043%	31,074,874	+333.812%
2025-02-14	112.6500	114.6300	111.7000	113.1000	+1.154%	31,593,134	+338.338%
2025-02-13	112.0000	114.6000	110.4000	111.8100	+0.081%	40,715,125	+343.395%
2025-02-12	109.5200	111.8356	109.0649	111.7200	+0.558%	24,990,898	+343.752%
2025-02-11	108.9800	113.0700	108.9400	111.1000	+0.561%	34,911,547	+346.229%
2025-02-10	108.4400	111.4000	108.1500	110.4800	+2.715%	34,653,634	+348.733%
2025-02-07	109.1300	109.9200	106.7900	107.5600	-2.360%	45,903,135	+360.915%
2025-02-06	110.9300	112.5600	109.0200	110.1600	-1.652%	50,081,689	+350.036%
2025-02-05	107.6100	112.0900	106.5000	112.0100	-6.268%	110,131,645	+342.603%
2025-02-04	115.4500	119.8500	114.7900	119.5000	+4.577%	69,076,187	+314.862%
2025-02-03	113.8750	115.1600	112.9800	114.2700	-1.449%	33,515,604	+333.850%
2025-01-31	119.1400	119.5650	115.3300	115.9500	-2.448%	40,103,243	+327.564%
2025-01-30	118.5300	120.4400	117.0900	118.8600	+1.287%	29,489,733	+317.096%
2025-01-29	115.7700	118.5200	114.9600	117.3500	+2.785%	40,574,313	+322.463%
2025-01-28	115.1750	116.1500	112.9500	114.1700	-0.730%	39,071,721	+334.230%
2025-01-27	117.8000	118.0800	112.8000	115.0100	-6.374%	59,329,200	+331.058%

document.getElementById("T4Q56h").onerror = function(){this.style.display='none';}; .dark-mode .RlvWLB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RlvWLB{ color: #333333; background-color: white; border: 2px solid #333333; }AMDAdvanced Micro Devicesstock NASDAQ

AMD
Advanced Micro Devices
stock NASDAQ