5 DAY PERFORMANCE
+14.82%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
+12.48%
6 MONTH PERFORMANCE
+49.16%
YEAR-TO-DATE PERFORMANCE
+13.05%
1 YEAR PERFORMANCE
+142.45%
Advanced Micro Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $199.95 | $193.20 (-3.38%) | $199.95 | $190.76 | 8.81 M | |
| 02/27/2026 | $200.11 | $200.21 (0.05%) | $201.89 | $197.74 | 31.31 M | $326.34 B |
| 02/26/2026 | $208.80 | $203.68 (-2.45%) | $209.79 | $201.46 | 35.02 M | $332.00 B |
| 02/25/2026 | $214.82 | $210.86 (-1.84%) | $216.70 | $210.33 | 44.59 M | $343.70 B |
| 02/24/2026 | $211.63 | $213.84 (1.04%) | $216.71 | $206.50 | 81.37 M | $348.56 B |
| 02/23/2026 | $198.09 | $196.60 (-0.75%) | $199.38 | $194.15 | 28.19 M | $320.46 B |
| 02/20/2026 | $200.12 | $200.15 (0.01%) | $204.87 | $198.56 | 36.32 M | $326.24 B |
| 02/19/2026 | $200.11 | $203.37 (1.63%) | $204.10 | $198.29 | 25.84 M | $331.49 B |
| 02/18/2026 | $198.41 | $200.12 (0.86%) | $203.20 | $195.00 | 35.66 M | $326.20 B |
| 02/17/2026 | $202.15 | $203.08 (0.46%) | $205.30 | $194.83 | 33.71 M | $331.02 B |
| 02/13/2026 | $204.02 | $207.32 (1.62%) | $210.05 | $203.88 | 26.12 M | $337.93 B |
| 02/12/2026 | $215.83 | $205.94 (-4.58%) | $218.46 | $205.14 | 32.18 M | $335.68 B |
| 02/11/2026 | $217.88 | $213.58 (-1.97%) | $219.65 | $209.21 | 33.38 M | $348.14 B |
| 02/10/2026 | $215.14 | $213.57 (-0.73%) | $219.39 | $213.13 | 25.33 M | $348.12 B |
| 02/09/2026 | $206.90 | $216.00 (4.4%) | $217.60 | $204.15 | 38.81 M | $352.08 B |
| 02/06/2026 | $197.13 | $208.44 (5.74%) | $209.27 | $196.43 | 54.50 M | $339.76 B |
| 02/05/2026 | $201.86 | $192.50 (-4.64%) | $204.04 | $190.72 | 62.20 M | $313.78 B |
| 02/04/2026 | $215.00 | $200.19 (-6.89%) | $218.58 | $199.15 | 107.17 M | $326.31 B |
| 02/03/2026 | $251.55 | $242.11 (-3.75%) | $252.65 | $237.04 | 53.10 M | $394.64 B |
| 02/02/2026 | $235.77 | $246.27 (4.45%) | $249.97 | $235.00 | 36.31 M | $401.42 B |
| 01/30/2026 | $236.93 | $236.73 (-0.08%) | $245.24 | $234.55 | 40.04 M | $384.92 B |
| 01/29/2026 | $254.66 | $252.18 (-0.97%) | $260.53 | $240.91 | 31.69 M | $410.04 B |
| 01/28/2026 | $254.13 | $252.74 (-0.55%) | $257.40 | $250.21 | 27.06 M | $410.96 B |
| 01/27/2026 | $252.16 | $252.03 (-0.05%) | $255.55 | $247.96 | 25.69 M | $409.80 B |
| 01/26/2026 | $256.75 | $251.31 (-2.12%) | $258.29 | $250.30 | 30.67 M | $408.63 B |
| 01/23/2026 | $261.18 | $259.68 (-0.57%) | $266.96 | $256.25 | 47.53 M | $422.24 B |
| 01/22/2026 | $251.75 | $253.73 (0.79%) | $256.08 | $246.63 | 37.95 M | $412.56 B |
| 01/21/2026 | $235.99 | $249.80 (5.85%) | $252.90 | $235.78 | 62.39 M | $406.17 B |
| 01/20/2026 | $226.08 | $231.92 (2.58%) | $239.50 | $225.41 | 44.33 M | $377.10 B |
| 01/16/2026 | $234.30 | $231.83 (-1.05%) | $234.49 | $228.86 | 42.55 M | $376.96 B |
| 01/15/2026 | $227.90 | $227.92 (0.01%) | $238.35 | $227.22 | 55.27 M | $370.60 B |
| 01/14/2026 | $217.54 | $223.60 (2.79%) | $224.09 | $215.11 | 40.47 M | $363.57 B |
| 01/13/2026 | $215.10 | $220.97 (2.73%) | $223.11 | $214.98 | 56.89 M | $359.30 B |
| 01/12/2026 | $201.18 | $207.69 (3.24%) | $209.88 | $199.80 | 27.29 M | $337.70 B |
| 01/09/2026 | $205.72 | $203.17 (-1.24%) | $207.30 | $203.07 | 24.22 M | $330.35 B |
| 01/08/2026 | $210.90 | $204.68 (-2.95%) | $210.94 | $203.33 | 27.51 M | $332.81 B |
| 01/07/2026 | $212.13 | $210.02 (-0.99%) | $212.13 | $207.17 | 29.72 M | $341.49 B |
| 01/06/2026 | $222.71 | $214.35 (-3.75%) | $222.92 | $211.25 | 40.03 M | $348.53 B |
| 01/05/2026 | $230.25 | $221.08 (-3.98%) | $234.02 | $220.48 | 31.94 M | $359.48 B |
| 01/02/2026 | $218.90 | $223.47 (2.09%) | $227.15 | $218.90 | 36.45 M | $363.36 B |
| 12/31/2025 | $215.82 | $214.16 (-0.77%) | $217.64 | $213.80 | 17.59 M | $348.22 B |
| 12/30/2025 | $215.87 | $215.34 (-0.25%) | $216.82 | $214.33 | 16.41 M | $350.14 B |
| 12/29/2025 | $211.58 | $215.61 (1.9%) | $216.05 | $209.24 | 20.33 M | $350.58 B |
| 12/26/2025 | $215.43 | $214.99 (-0.2%) | $216.83 | $213.03 | 15.79 M | $349.57 B |
| 12/24/2025 | $214.98 | $215.04 (0.03%) | $216.54 | $213.97 | 7.96 M | $349.66 B |
| 12/23/2025 | $212.86 | $214.90 (0.96%) | $217.03 | $212.28 | 20.27 M | $349.43 B |
| 12/22/2025 | $220.00 | $214.95 (-2.3%) | $220.17 | $213.31 | 24.95 M | $349.51 B |
| 12/19/2025 | $204.60 | $213.43 (4.32%) | $215.18 | $204.20 | 58.45 M | $347.04 B |
| 12/18/2025 | $203.82 | $201.06 (-1.35%) | $206.36 | $200.50 | 29.72 M | $326.92 B |
| 12/17/2025 | $210.04 | $198.11 (-5.68%) | $211.50 | $197.53 | 31.60 M | $322.13 B |
| 12/16/2025 | $206.92 | $209.17 (1.09%) | $210.22 | $205.11 | 23.47 M | $340.11 B |
| 12/15/2025 | $212.28 | $207.58 (-2.21%) | $215.36 | $206.58 | 27.22 M | $337.53 B |
| 12/12/2025 | $218.37 | $210.78 (-3.48%) | $222.49 | $209.06 | 37.07 M | $342.73 B |
| 12/11/2025 | $217.81 | $221.43 (1.66%) | $221.50 | $210.19 | 30.69 M | $360.05 B |
| 12/10/2025 | $222.00 | $221.42 (-0.26%) | $222.61 | $218.67 | 23.28 M | $360.03 B |
| 12/09/2025 | $221.04 | $221.62 (0.26%) | $224.84 | $217.91 | 25.17 M | $360.35 B |
| 12/08/2025 | $219.09 | $221.11 (0.92%) | $223.71 | $218.36 | 30.94 M | $359.52 B |
| 12/05/2025 | $217.17 | $217.97 (0.37%) | $223.64 | $216.24 | 33.29 M | $354.42 B |
| 12/04/2025 | $216.88 | $215.98 (-0.41%) | $219.12 | $214.14 | 24.48 M | $351.18 B |
| 12/03/2025 | $216.26 | $217.60 (0.62%) | $218.20 | $211.77 | 28.55 M | $353.82 B |
| 12/02/2025 | $221.79 | $215.24 (-2.95%) | $225.98 | $214.39 | 42.00 M | $349.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
