5 DAY PERFORMANCE
-68.03%
1 MONTH PERFORMANCE
-61.11%
3 MONTH PERFORMANCE
-62.93%
6 MONTH PERFORMANCE
-14.35%
YEAR-TO-DATE PERFORMANCE
-5.36%
1 YEAR PERFORMANCE
-12.97%
Advanced Micro Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $625.54 | $613.18 (-1.98%) | $626.50 | $611.00 | 5.77 M | |
| 10/08/2026 | $639.36 | $620.68 (-2.92%) | $643.85 | $613.34 | 23.49 M | $1,012.33 B |
| 10/07/2026 | $634.77 | $645.86 (1.75%) | $648.48 | $633.16 | 18.56 M | $1,053.40 B |
| 10/06/2026 | $648.04 | $649.42 (0.21%) | $658.52 | $628.00 | 24.25 M | $1,059.20 B |
| 10/05/2026 | $630.61 | $631.75 (0.18%) | $633.50 | $619.99 | 13.72 M | $1,030.38 B |
| 10/02/2026 | $635.95 | $633.91 (-0.32%) | $645.46 | $628.55 | 19.87 M | $1,033.91 B |
| 10/01/2026 | $612.70 | $615.73 (0.49%) | $619.30 | $601.50 | 17.13 M | $1,004.26 B |
| 09/30/2026 | $609.89 | $611.76 (0.31%) | $615.17 | $600.10 | 16.75 M | $997.78 B |
| 09/29/2026 | $616.74 | $607.57 (-1.49%) | $624.13 | $605.25 | 16.51 M | $990.95 B |
| 09/28/2026 | $624.90 | $607.87 (-2.73%) | $629.75 | $596.07 | 22.12 M | $991.44 B |
| 09/25/2026 | $634.54 | $630.63 (-0.62%) | $639.00 | $625.52 | 17.63 M | $1,028.56 B |
| 09/24/2026 | $600.27 | $629.26 (4.83%) | $630.80 | $599.24 | 25.32 M | $1,026.32 B |
| 09/23/2026 | $621.50 | $614.61 (-1.11%) | $624.69 | $608.08 | 16.34 M | $1,002.43 B |
| 09/22/2026 | $606.57 | $623.77 (2.84%) | $624.52 | $606.31 | 28.28 M | $1,017.37 B |
| 09/21/2026 | $583.88 | $615.52 (5.42%) | $616.69 | $582.27 | 44.49 M | $1,003.91 B |
| 09/18/2026 | $547.37 | $559.82 (2.27%) | $559.91 | $541.53 | 31.87 M | $913.07 B |
| 09/17/2026 | $533.60 | $545.09 (2.15%) | $551.42 | $527.60 | 28.46 M | $889.04 B |
| 09/16/2026 | $517.39 | $512.50 (-0.95%) | $527.25 | $506.05 | 22.32 M | $835.89 B |
| 09/15/2026 | $501.70 | $504.20 (0.5%) | $513.67 | $497.51 | 17.13 M | $822.35 B |
| 09/14/2026 | $486.28 | $493.41 (1.47%) | $498.39 | $480.33 | 24.81 M | $804.75 B |
| 09/11/2026 | $510.71 | $516.13 (1.06%) | $521.06 | $501.35 | 19.03 M | $841.81 B |
| 09/10/2026 | $509.07 | $503.60 (-1.07%) | $516.33 | $502.81 | 16.01 M | $821.37 B |
| 09/09/2026 | $507.50 | $521.10 (2.68%) | $526.79 | $506.36 | 22.15 M | $849.91 B |
| 09/08/2026 | $488.92 | $505.74 (3.44%) | $512.36 | $486.57 | 28.17 M | $824.86 B |
| 09/04/2026 | $462.00 | $477.57 (3.37%) | $478.83 | $458.00 | 19.68 M | $778.92 B |
| 09/03/2026 | $453.15 | $456.16 (0.66%) | $459.77 | $440.50 | 14.87 M | $744.00 B |
| 09/02/2026 | $459.51 | $457.06 (-0.53%) | $462.21 | $452.36 | 11.94 M | $745.46 B |
| 09/01/2026 | $459.91 | $459.61 (-0.07%) | $461.50 | $452.30 | 16.21 M | $749.62 B |
| 08/31/2026 | $466.22 | $470.72 (0.97%) | $475.81 | $463.68 | 12.46 M | $767.74 B |
| 08/28/2026 | $472.52 | $465.58 (-1.47%) | $478.75 | $465.29 | 15.37 M | $759.36 B |
| 08/27/2026 | $481.50 | $476.67 (-1%) | $483.00 | $469.63 | 16.44 M | $777.45 B |
| 08/26/2026 | $475.07 | $480.93 (1.23%) | $491.12 | $474.58 | 14.35 M | $784.40 B |
| 08/25/2026 | $474.20 | $479.18 (1.05%) | $481.50 | $469.07 | 19.00 M | $781.54 B |
| 08/24/2026 | $468.54 | $456.75 (-2.52%) | $468.54 | $451.00 | 16.60 M | $744.96 B |
| 08/21/2026 | $476.50 | $473.25 (-0.68%) | $477.36 | $462.11 | 14.34 M | $771.87 B |
| 08/20/2026 | $465.67 | $469.46 (0.81%) | $475.53 | $460.27 | 15.18 M | $765.69 B |
| 08/19/2026 | $486.08 | $466.42 (-4.04%) | $487.01 | $462.55 | 19.21 M | $760.73 B |
| 08/18/2026 | $487.56 | $484.39 (-0.65%) | $491.81 | $474.98 | 23.72 M | $790.04 B |
| 08/17/2026 | $514.16 | $506.00 (-1.59%) | $517.35 | $504.52 | 20.06 M | $825.29 B |
| 08/14/2026 | $487.60 | $514.39 (5.49%) | $514.67 | $483.20 | 25.57 M | $838.97 B |
| 08/13/2026 | $483.00 | $483.01 (0%) | $497.99 | $481.00 | 18.76 M | $787.79 B |
| 08/12/2026 | $488.32 | $482.93 (-1.1%) | $491.69 | $480.88 | 18.63 M | $787.66 B |
| 08/11/2026 | $474.75 | $474.32 (-0.09%) | $475.99 | $463.21 | 18.05 M | $773.62 B |
| 08/10/2026 | $477.09 | $469.56 (-1.58%) | $483.36 | $469.29 | 19.66 M | $765.85 B |
| 08/07/2026 | $497.94 | $483.36 (-2.93%) | $498.99 | $476.06 | 26.62 M | $788.36 B |
| 08/06/2026 | $471.75 | $489.28 (3.72%) | $496.72 | $469.50 | 24.68 M | $798.02 B |
| 08/05/2026 | $484.50 | $482.05 (-0.51%) | $502.00 | $478.20 | 49.62 M | $786.22 B |
| 08/04/2026 | $504.00 | $518.58 (2.89%) | $530.13 | $502.20 | 48.46 M | $845.80 B |
| 08/03/2026 | $461.79 | $484.64 (4.95%) | $490.95 | $455.30 | 24.42 M | $790.45 B |
| 07/31/2026 | $510.28 | $476.15 (-6.69%) | $515.62 | $475.76 | 26.62 M | $776.60 B |
| 07/30/2026 | $460.00 | $485.39 (5.52%) | $498.20 | $457.68 | 36.94 M | $791.67 B |
| 07/29/2026 | $452.68 | $429.56 (-5.11%) | $457.22 | $424.03 | 32.30 M | $700.61 B |
| 07/28/2026 | $467.00 | $454.62 (-2.65%) | $472.75 | $442.27 | 36.32 M | $741.49 B |
| 07/27/2026 | $527.51 | $494.95 (-6.17%) | $528.00 | $476.93 | 31.80 M | $807.26 B |
| 07/24/2026 | $546.92 | $521.95 (-4.57%) | $549.00 | $518.00 | 27.20 M | $851.30 B |
| 07/23/2026 | $544.74 | $539.69 (-0.93%) | $556.49 | $525.00 | 27.16 M | $880.23 B |
| 07/22/2026 | $526.88 | $552.33 (4.83%) | $561.47 | $526.60 | 24.78 M | $900.85 B |
| 07/21/2026 | $526.00 | $544.43 (3.5%) | $548.14 | $522.60 | 29.05 M | $887.97 B |
| 07/20/2026 | $517.00 | $503.57 (-2.6%) | $522.44 | $502.36 | 23.44 M | $821.32 B |
| 07/17/2026 | $476.88 | $495.76 (3.96%) | $505.88 | $460.21 | 32.12 M | $808.58 B |
| 07/16/2026 | $509.33 | $500.94 (-1.65%) | $518.74 | $491.80 | 27.09 M | $817.03 B |
| 07/15/2026 | $556.02 | $529.14 (-4.83%) | $558.89 | $509.57 | 27.83 M | $863.03 B |
| 07/14/2026 | $567.22 | $548.13 (-3.37%) | $574.20 | $546.77 | 21.20 M | $894.00 B |
| 07/13/2026 | $537.50 | $534.39 (-0.58%) | $551.87 | $526.92 | 22.96 M | $871.59 B |
| 07/10/2026 | $544.01 | $557.89 (2.55%) | $560.25 | $540.05 | 20.70 M | $909.92 B |
| 07/09/2026 | $537.27 | $546.72 (1.76%) | $559.50 | $535.20 | 26.90 M | $891.70 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.
