5 DAY PERFORMANCE
-63.26%
1 MONTH PERFORMANCE
-59.10%
3 MONTH PERFORMANCE
+0.34%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
+40.94%
Advanced Micro Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $519.79 | $521.58 (0.34%) | $525.11 | $502.61 | 52.71 M | $850.70 B |
| 06/25/2026 | $543.93 | $532.57 (-2.09%) | $550.88 | $507.00 | 27.12 M | $868.62 B |
| 06/24/2026 | $520.82 | $519.74 (-0.21%) | $524.96 | $503.50 | 26.55 M | $847.70 B |
| 06/23/2026 | $509.08 | $519.85 (2.12%) | $528.49 | $506.81 | 30.20 M | $847.88 B |
| 06/22/2026 | $545.50 | $551.63 (1.12%) | $562.99 | $535.71 | 25.98 M | $899.71 B |
| 06/18/2026 | $531.58 | $537.37 (1.09%) | $539.69 | $526.32 | 43.81 M | $876.45 B |
| 06/17/2026 | $529.66 | $512.48 (-3.24%) | $532.50 | $507.30 | 27.09 M | $835.85 B |
| 06/16/2026 | $546.89 | $507.29 (-7.24%) | $548.95 | $507.25 | 28.41 M | $827.39 B |
| 06/15/2026 | $535.75 | $547.26 (2.15%) | $558.37 | $530.50 | 33.48 M | $892.58 B |
| 06/12/2026 | $499.69 | $511.57 (2.38%) | $521.71 | $494.00 | 31.62 M | $834.37 B |
| 06/11/2026 | $461.60 | $488.45 (5.82%) | $490.46 | $458.02 | 30.46 M | $796.66 B |
| 06/10/2026 | $467.97 | $452.40 (-3.33%) | $477.45 | $448.33 | 27.78 M | $737.86 B |
| 06/09/2026 | $502.75 | $475.51 (-5.42%) | $505.00 | $437.23 | 37.80 M | $775.56 B |
| 06/08/2026 | $485.00 | $490.33 (1.1%) | $494.97 | $477.71 | 25.16 M | $799.73 B |
| 06/05/2026 | $499.53 | $466.38 (-6.64%) | $505.62 | $463.95 | 46.90 M | $760.67 B |
| 06/04/2026 | $514.75 | $523.20 (1.64%) | $532.19 | $499.87 | 29.11 M | $853.34 B |
| 06/03/2026 | $533.75 | $542.52 (1.64%) | $546.44 | $524.30 | 29.41 M | $884.85 B |
| 06/02/2026 | $506.30 | $521.54 (3.01%) | $522.49 | $501.22 | 24.29 M | $850.63 B |
| 06/01/2026 | $500.16 | $510.13 (1.99%) | $517.50 | $486.80 | 33.31 M | $832.02 B |
| 05/29/2026 | $520.80 | $516.10 (-0.9%) | $522.00 | $503.43 | 30.80 M | $841.76 B |
| 05/28/2026 | $499.00 | $518.09 (3.83%) | $527.20 | $493.52 | 31.44 M | $845.00 B |
| 05/27/2026 | $508.00 | $495.54 (-2.45%) | $510.21 | $486.66 | 27.59 M | $808.23 B |
| 05/26/2026 | $484.74 | $503.89 (3.95%) | $506.96 | $480.23 | 38.47 M | $821.84 B |
| 05/22/2026 | $469.84 | $467.51 (-0.5%) | $481.41 | $461.71 | 34.76 M | $762.51 B |
| 05/21/2026 | $441.99 | $449.59 (1.72%) | $451.20 | $431.60 | 27.25 M | $733.28 B |
| 05/20/2026 | $428.04 | $447.58 (4.56%) | $449.39 | $426.05 | 36.14 M | $730.00 B |
| 05/19/2026 | $412.60 | $414.05 (0.35%) | $428.75 | $393.36 | 38.76 M | $675.32 B |
| 05/18/2026 | $429.50 | $420.99 (-1.98%) | $438.80 | $410.71 | 28.43 M | $686.63 B |
| 05/15/2026 | $433.34 | $424.10 (-2.13%) | $439.00 | $423.36 | 29.13 M | $691.71 B |
| 05/14/2026 | $440.60 | $449.70 (2.07%) | $453.31 | $435.68 | 26.11 M | $733.46 B |
| 05/13/2026 | $457.04 | $445.50 (-2.52%) | $459.50 | $432.65 | 30.42 M | $726.61 B |
| 05/12/2026 | $449.25 | $448.29 (-0.21%) | $458.80 | $426.11 | 39.14 M | $731.16 B |
| 05/11/2026 | $460.55 | $458.79 (-0.38%) | $469.22 | $450.88 | 46.09 M | $748.29 B |
| 05/08/2026 | $418.59 | $455.19 (8.74%) | $456.29 | $418.29 | 58.13 M | $742.41 B |
| 05/07/2026 | $417.07 | $408.46 (-2.06%) | $421.71 | $401.08 | 44.89 M | $666.20 B |
| 05/06/2026 | $409.49 | $421.39 (2.91%) | $430.60 | $402.04 | 87.73 M | $687.29 B |
| 05/05/2026 | $351.51 | $355.26 (1.07%) | $359.57 | $344.88 | 64.24 M | $579.43 B |
| 05/04/2026 | $360.31 | $341.54 (-5.21%) | $361.85 | $338.70 | 42.00 M | $557.05 B |
| 05/01/2026 | $351.87 | $360.54 (2.46%) | $362.79 | $349.25 | 34.28 M | $588.04 B |
| 04/30/2026 | $341.36 | $354.49 (3.85%) | $354.96 | $332.60 | 42.12 M | $578.17 B |
| 04/29/2026 | $326.58 | $337.11 (3.22%) | $340.17 | $318.86 | 44.70 M | $549.83 B |
| 04/28/2026 | $311.86 | $323.21 (3.64%) | $327.50 | $310.00 | 43.00 M | $527.16 B |
| 04/27/2026 | $346.32 | $334.63 (-3.38%) | $349.21 | $328.81 | 50.59 M | $545.78 B |
| 04/24/2026 | $336.76 | $347.81 (3.28%) | $352.99 | $334.54 | 81.62 M | $567.28 B |
| 04/23/2026 | $302.01 | $305.33 (1.1%) | $310.22 | $299.76 | 45.62 M | $497.99 B |
| 04/22/2026 | $291.21 | $303.46 (4.21%) | $304.25 | $286.14 | 49.05 M | $494.94 B |
| 04/21/2026 | $277.33 | $284.49 (2.58%) | $286.20 | $276.62 | 38.95 M | $464.00 B |
| 04/20/2026 | $280.60 | $274.95 (-2.01%) | $287.61 | $272.00 | 34.83 M | $448.44 B |
| 04/17/2026 | $281.00 | $278.39 (-0.93%) | $281.05 | $274.14 | 35.52 M | $454.05 B |
| 04/16/2026 | $264.99 | $278.26 (5.01%) | $279.34 | $261.51 | 64.85 M | $453.84 B |
| 04/15/2026 | $254.96 | $258.12 (1.24%) | $258.18 | $251.85 | 24.70 M | $420.99 B |
| 04/14/2026 | $249.79 | $255.07 (2.11%) | $255.46 | $245.70 | 25.73 M | $416.02 B |
| 04/13/2026 | $245.03 | $246.83 (0.73%) | $247.33 | $242.03 | 22.78 M | $402.58 B |
| 04/10/2026 | $239.00 | $245.04 (2.53%) | $249.58 | $238.96 | 36.48 M | $399.66 B |
| 04/09/2026 | $233.01 | $236.64 (1.56%) | $237.10 | $230.91 | 27.13 M | $385.96 B |
| 04/08/2026 | $232.12 | $231.82 (-0.13%) | $234.00 | $227.09 | 35.50 M | $378.10 B |
| 04/07/2026 | $218.26 | $221.53 (1.5%) | $222.10 | $215.38 | 26.48 M | $361.32 B |
| 04/06/2026 | $219.28 | $220.18 (0.41%) | $226.31 | $217.73 | 30.79 M | $359.11 B |
| 04/02/2026 | $204.05 | $217.50 (6.59%) | $217.78 | $200.62 | 38.46 M | $354.74 B |
| 04/01/2026 | $207.59 | $210.21 (1.26%) | $213.83 | $205.84 | 40.84 M | $342.85 B |
| 03/31/2026 | $198.05 | $203.43 (2.72%) | $204.00 | $196.41 | 42.32 M | $331.79 B |
| 03/30/2026 | $204.95 | $196.04 (-4.35%) | $208.43 | $192.87 | 41.05 M | $319.74 B |
| 03/27/2026 | $201.77 | $201.99 (0.11%) | $203.27 | $197.69 | 29.21 M | $329.45 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.
