AMD(AMD)
AMD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/15/2026 | $433.34 | $439.00 | $423.36 | $424.10 | 29.13M |
| 5/14/2026 | $440.60 | $453.31 | $435.68 | $449.70 | 26.11M |
| 5/13/2026 | $457.04 | $459.50 | $432.65 | $445.50 | 30.42M |
| 5/12/2026 | $449.25 | $458.80 | $426.11 | $448.29 | 39.14M |
| 5/11/2026 | $460.55 | $469.22 | $450.88 | $458.79 | 46.09M |
| 5/8/2026 | $418.59 | $456.29 | $418.29 | $455.19 | 58.13M |
| 5/7/2026 | $417.07 | $421.71 | $401.08 | $408.46 | 44.89M |
| 5/6/2026 | $409.49 | $430.60 | $402.04 | $421.39 | 87.73M |
| 5/5/2026 | $351.51 | $359.57 | $344.88 | $355.26 | 64.24M |
| 5/4/2026 | $360.31 | $361.85 | $338.70 | $341.54 | 42.00M |
| 5/1/2026 | $351.87 | $362.79 | $349.25 | $360.54 | 34.28M |
| 4/30/2026 | $341.36 | $354.96 | $332.60 | $354.49 | 42.12M |
| 4/29/2026 | $326.58 | $340.17 | $318.86 | $337.11 | 44.70M |
| 4/28/2026 | $311.86 | $327.50 | $310.00 | $323.21 | 43.00M |
| 4/27/2026 | $346.32 | $349.21 | $328.81 | $334.63 | 50.59M |
| 4/24/2026 | $336.76 | $352.99 | $334.54 | $347.81 | 81.62M |
| 4/23/2026 | $302.01 | $310.22 | $299.76 | $305.33 | 45.62M |
| 4/22/2026 | $291.21 | $304.25 | $286.14 | $303.46 | 49.05M |
| 4/21/2026 | $277.33 | $286.20 | $276.62 | $284.49 | 38.95M |
| 4/20/2026 | $280.60 | $287.61 | $272.00 | $274.95 | 34.83M |
| 4/17/2026 | $281.00 | $281.05 | $274.14 | $278.39 | 35.52M |
| 4/16/2026 | $264.99 | $279.34 | $261.51 | $278.26 | 64.85M |
| 4/15/2026 | $254.96 | $258.18 | $251.85 | $258.12 | 24.70M |
| 4/14/2026 | $249.79 | $255.46 | $245.70 | $255.07 | 25.73M |
| 4/13/2026 | $245.03 | $247.33 | $242.03 | $246.83 | 22.78M |
| 4/10/2026 | $239.00 | $249.58 | $238.96 | $245.04 | 36.48M |
| 4/9/2026 | $233.01 | $237.10 | $230.91 | $236.64 | 27.13M |
| 4/8/2026 | $232.12 | $234.00 | $227.09 | $231.82 | 35.50M |
| 4/7/2026 | $218.26 | $222.10 | $215.38 | $221.53 | 26.48M |
| 4/6/2026 | $219.28 | $226.31 | $217.73 | $220.18 | 30.79M |
| 4/2/2026 | $204.05 | $217.78 | $200.62 | $217.50 | 38.46M |
| 4/1/2026 | $207.59 | $213.83 | $205.84 | $210.21 | 40.84M |
| 3/31/2026 | $198.05 | $204.00 | $196.41 | $203.43 | 42.32M |
| 3/30/2026 | $204.95 | $208.43 | $192.87 | $196.04 | 41.05M |
| 3/27/2026 | $201.77 | $203.27 | $197.69 | $201.99 | 29.21M |
| 3/26/2026 | $217.98 | $221.00 | $203.43 | $203.77 | 49.21M |
| 3/25/2026 | $211.51 | $221.33 | $211.51 | $220.27 | 48.52M |
| 3/24/2026 | $201.39 | $206.43 | $200.13 | $205.37 | 27.26M |
| 3/23/2026 | $206.40 | $209.11 | $201.71 | $202.68 | 31.86M |
| 3/20/2026 | $204.89 | $206.30 | $198.26 | $201.33 | 37.27M |
| 3/19/2026 | $195.03 | $205.88 | $192.83 | $205.27 | 32.25M |
| 3/18/2026 | $196.00 | $202.86 | $195.75 | $199.46 | 28.57M |
| 3/17/2026 | $196.68 | $199.21 | $195.26 | $196.31 | 22.78M |
| 3/16/2026 | $194.98 | $200.17 | $194.80 | $196.58 | 30.29M |
| 3/13/2026 | $198.11 | $199.68 | $192.27 | $193.39 | 27.56M |
| 3/12/2026 | $202.83 | $203.62 | $196.67 | $197.74 | 28.89M |
| 3/11/2026 | $205.11 | $209.21 | $203.63 | $204.83 | 23.08M |
| 3/10/2026 | $202.51 | $206.59 | $202.20 | $203.23 | 29.14M |
| 3/9/2026 | $189.36 | $202.97 | $189.02 | $202.68 | 38.88M |
| 3/6/2026 | $195.27 | $200.24 | $191.25 | $192.43 | 33.91M |
| 3/5/2026 | $197.77 | $203.79 | $194.88 | $199.45 | 36.00M |
| 3/4/2026 | $192.12 | $202.44 | $189.86 | $202.07 | 40.91M |
| 3/3/2026 | $191.46 | $193.64 | $188.22 | $190.95 | 37.79M |
| 3/2/2026 | $193.85 | $198.74 | $190.00 | $198.62 | 34.12M |
| 2/27/2026 | $200.11 | $201.89 | $197.74 | $200.21 | 31.31M |
| 2/26/2026 | $208.80 | $209.79 | $201.46 | $203.68 | 35.02M |
| 2/25/2026 | $214.82 | $216.70 | $210.33 | $210.86 | 44.59M |
| 2/24/2026 | $211.63 | $216.71 | $206.50 | $213.84 | 81.37M |
| 2/23/2026 | $198.09 | $199.38 | $194.15 | $196.60 | 28.19M |
| 2/20/2026 | $200.12 | $204.87 | $198.56 | $200.15 | 36.32M |
| 2/19/2026 | $200.11 | $204.10 | $198.29 | $203.37 | 25.84M |
| 2/18/2026 | $198.41 | $203.20 | $195.00 | $200.12 | 35.66M |
| 2/17/2026 | $202.15 | $205.30 | $194.83 | $203.08 | 33.71M |