5 DAY PERFORMANCE
-55.47%
1 MONTH PERFORMANCE
-17.89%
3 MONTH PERFORMANCE
-2.24%
6 MONTH PERFORMANCE
-18.26%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
+80.22%
Advanced Micro Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $457.60 | $445.42 (-2.66%) | $459.50 | $432.65 | 25.36 M | $725.88 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 | $577.82 B |
| 04/29/2026 | $326.58 | $337.11 (3.22%) | $340.17 | $318.86 | 44.70 M | $549.49 B |
| 04/28/2026 | $311.86 | $323.21 (3.64%) | $327.50 | $310.00 | 43.00 M | $526.83 B |
| 04/27/2026 | $346.32 | $334.63 (-3.38%) | $349.21 | $328.81 | 50.59 M | $545.45 B |
| 04/24/2026 | $336.76 | $347.81 (3.28%) | $352.99 | $334.54 | 81.62 M | $566.93 B |
| 04/23/2026 | $302.01 | $305.33 (1.1%) | $310.22 | $299.76 | 45.62 M | $497.69 B |
| 04/22/2026 | $291.21 | $303.46 (4.21%) | $304.25 | $286.14 | 49.05 M | $494.64 B |
| 04/21/2026 | $277.33 | $284.49 (2.58%) | $286.20 | $276.62 | 38.95 M | $463.72 B |
| 04/20/2026 | $280.60 | $274.95 (-2.01%) | $287.61 | $272.00 | 34.83 M | $448.17 B |
| 04/17/2026 | $281.00 | $278.39 (-0.93%) | $281.05 | $274.14 | 35.52 M | $453.78 B |
| 04/16/2026 | $264.99 | $278.26 (5.01%) | $279.34 | $261.51 | 64.85 M | $453.56 B |
| 04/15/2026 | $254.96 | $258.12 (1.24%) | $258.18 | $251.85 | 24.70 M | $420.74 B |
| 04/14/2026 | $249.79 | $255.07 (2.11%) | $255.46 | $245.70 | 25.73 M | $415.76 B |
| 04/13/2026 | $245.03 | $246.83 (0.73%) | $247.33 | $242.03 | 22.78 M | $402.33 B |
| 04/10/2026 | $239.00 | $245.04 (2.53%) | $249.58 | $238.96 | 36.48 M | $399.42 B |
| 04/09/2026 | $233.01 | $236.64 (1.56%) | $237.10 | $230.91 | 27.13 M | $385.72 B |
| 04/08/2026 | $232.12 | $231.82 (-0.13%) | $234.00 | $227.09 | 35.50 M | $377.87 B |
| 04/07/2026 | $218.26 | $221.53 (1.5%) | $222.10 | $215.38 | 26.48 M | $361.09 B |
| 04/06/2026 | $219.28 | $220.18 (0.41%) | $226.31 | $217.73 | 30.79 M | $358.89 B |
| 04/02/2026 | $204.05 | $217.50 (6.59%) | $217.78 | $200.62 | 38.46 M | $354.53 B |
| 04/01/2026 | $207.59 | $210.21 (1.26%) | $213.83 | $205.84 | 40.84 M | $342.64 B |
| 03/31/2026 | $198.05 | $203.43 (2.72%) | $204.00 | $196.41 | 42.32 M | $331.59 B |
| 03/30/2026 | $204.95 | $196.04 (-4.35%) | $208.43 | $192.87 | 41.05 M | $319.55 B |
| 03/27/2026 | $201.77 | $201.99 (0.11%) | $203.27 | $197.69 | 29.21 M | $329.24 B |
| 03/26/2026 | $217.98 | $203.77 (-6.52%) | $221.00 | $203.43 | 49.21 M | $332.15 B |
| 03/25/2026 | $211.51 | $220.27 (4.14%) | $221.33 | $211.51 | 48.52 M | $359.04 B |
| 03/24/2026 | $201.39 | $205.37 (1.98%) | $206.43 | $200.13 | 27.26 M | $334.75 B |
| 03/23/2026 | $206.40 | $202.68 (-1.8%) | $209.11 | $201.71 | 31.86 M | $330.37 B |
| 03/20/2026 | $204.89 | $201.33 (-1.74%) | $206.30 | $198.26 | 37.27 M | $328.17 B |
| 03/19/2026 | $195.03 | $205.27 (5.25%) | $205.88 | $192.83 | 32.25 M | $334.59 B |
| 03/18/2026 | $196.00 | $199.46 (1.77%) | $202.86 | $195.75 | 28.57 M | $325.12 B |
| 03/17/2026 | $196.68 | $196.31 (-0.19%) | $199.21 | $195.26 | 22.78 M | $319.99 B |
| 03/16/2026 | $194.98 | $196.58 (0.82%) | $200.17 | $194.80 | 30.29 M | $320.43 B |
| 03/13/2026 | $198.11 | $193.39 (-2.38%) | $199.68 | $192.27 | 27.56 M | $315.23 B |
| 03/12/2026 | $202.83 | $197.74 (-2.51%) | $203.62 | $196.67 | 28.89 M | $322.32 B |
| 03/11/2026 | $205.11 | $204.83 (-0.14%) | $209.21 | $203.63 | 23.08 M | $333.87 B |
| 03/10/2026 | $202.51 | $203.23 (0.36%) | $206.59 | $202.20 | 29.14 M | $331.26 B |
| 03/09/2026 | $189.36 | $202.68 (7.03%) | $202.97 | $189.02 | 38.88 M | $330.37 B |
| 03/06/2026 | $195.27 | $192.43 (-1.45%) | $200.24 | $191.25 | 33.91 M | $313.66 B |
| 03/05/2026 | $197.77 | $199.45 (0.85%) | $203.79 | $194.88 | 36.00 M | $325.10 B |
| 03/04/2026 | $192.12 | $202.07 (5.18%) | $202.44 | $189.86 | 40.91 M | $329.37 B |
| 03/03/2026 | $191.46 | $190.95 (-0.27%) | $193.64 | $188.22 | 37.79 M | $311.25 B |
| 03/02/2026 | $193.85 | $198.62 (2.46%) | $198.74 | $190.00 | 34.12 M | $323.75 B |
| 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 |
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.
