5 DAY PERFORMANCE
+11.97%
1 MONTH PERFORMANCE
+20.76%
3 MONTH PERFORMANCE
+2.67%
6 MONTH PERFORMANCE
+55.99%
YEAR-TO-DATE PERFORMANCE
+21.26%
1 YEAR PERFORMANCE
+111.40%
Advanced Micro Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/01/2025 | $213.88 | $219.76 (2.75%) | $220.98 | $213.50 | 30.77 M | $357.33 B |
| 11/28/2025 | $216.14 | $217.53 (0.64%) | $218.30 | $214.02 | 18.66 M | $353.70 B |
| 11/26/2025 | $210.05 | $214.24 (1.99%) | $215.59 | $207.00 | 43.27 M | $348.35 B |
| 11/25/2025 | $201.48 | $206.13 (2.31%) | $206.58 | $194.28 | 69.77 M | $335.17 B |
| 11/24/2025 | $207.16 | $215.05 (3.81%) | $217.13 | $205.85 | 46.75 M | $349.67 B |
| 11/21/2025 | $208.81 | $203.78 (-2.41%) | $208.83 | $195.00 | 67.42 M | $331.35 B |
| 11/20/2025 | $232.70 | $206.02 (-11.47%) | $234.25 | $204.53 | 66.34 M | $334.99 B |
| 11/19/2025 | $230.26 | $223.55 (-2.91%) | $235.28 | $219.71 | 52.09 M | $363.49 B |
| 11/18/2025 | $236.78 | $230.29 (-2.74%) | $238.00 | $224.71 | 45.62 M | $374.45 B |
| 11/17/2025 | $242.75 | $240.52 (-0.92%) | $248.77 | $237.15 | 37.94 M | $391.09 B |
| 11/14/2025 | $240.11 | $246.81 (2.79%) | $253.44 | $235.08 | 47.66 M | $401.31 B |
| 11/13/2025 | $251.90 | $247.96 (-1.56%) | $259.63 | $246.06 | 63.18 M | $403.18 B |
| 11/12/2025 | $253.13 | $258.89 (2.28%) | $263.51 | $250.00 | 108.94 M | $420.96 B |
| 11/11/2025 | $241.66 | $237.52 (-1.71%) | $248.46 | $234.64 | 61.34 M | $386.21 B |
| 11/10/2025 | $242.14 | $243.98 (0.76%) | $248.90 | $240.50 | 43.36 M | $396.71 B |
| 11/07/2025 | $230.94 | $233.54 (1.13%) | $235.87 | $224.64 | 52.16 M | $379.74 B |
| 11/06/2025 | $253.47 | $237.70 (-6.22%) | $253.51 | $235.74 | 66.05 M | $386.50 B |
| 11/05/2025 | $243.24 | $256.33 (5.38%) | $259.65 | $242.81 | 67.37 M | $416.79 B |
| 11/04/2025 | $250.35 | $250.05 (-0.12%) | $257.38 | $247.39 | 56.49 M | $406.58 B |
| 11/03/2025 | $259.33 | $259.65 (0.12%) | $260.91 | $253.89 | 36.35 M | $422.19 B |
| 10/31/2025 | $259.60 | $256.12 (-1.34%) | $262.13 | $253.41 | 34.45 M | $416.45 B |
| 10/30/2025 | $259.92 | $254.84 (-1.95%) | $263.88 | $252.31 | 45.16 M | $414.37 B |
| 10/29/2025 | $264.19 | $264.33 (0.05%) | $267.08 | $257.40 | 49.34 M | $429.80 B |
| 10/28/2025 | $259.14 | $258.01 (-0.44%) | $264.58 | $257.00 | 47.45 M | $419.52 B |
| 10/27/2025 | $257.88 | $259.67 (0.69%) | $260.42 | $249.80 | 65.61 M | $422.22 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.
