Advanced Micro Devices, Inc.AMDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $206.81 | $217.60 | $204.15 | $216.00 | 38.63M |
| 2/6/2026 | $197.13 | $209.27 | $196.43 | $208.44 | 54.50M |
| 2/5/2026 | $201.86 | $204.04 | $190.72 | $192.50 | 62.20M |
| 2/4/2026 | $215.00 | $218.58 | $199.15 | $200.19 | 107.17M |
| 2/3/2026 | $251.55 | $252.65 | $237.04 | $242.11 | 53.10M |
| 2/2/2026 | $235.77 | $249.97 | $235.00 | $246.27 | 36.31M |
| 1/30/2026 | $236.93 | $245.24 | $234.55 | $236.73 | 40.04M |
| 1/29/2026 | $254.66 | $260.53 | $240.91 | $252.18 | 31.69M |
| 1/28/2026 | $254.13 | $257.40 | $250.21 | $252.74 | 27.06M |
| 1/27/2026 | $252.16 | $255.55 | $247.96 | $252.03 | 25.69M |
| 1/26/2026 | $256.75 | $258.29 | $250.30 | $251.31 | 30.67M |
| 1/23/2026 | $261.18 | $266.96 | $256.25 | $259.68 | 47.53M |
| 1/22/2026 | $251.75 | $256.08 | $246.63 | $253.73 | 37.95M |
| 1/21/2026 | $235.99 | $252.90 | $235.78 | $249.80 | 62.39M |
| 1/20/2026 | $226.08 | $239.50 | $225.41 | $231.92 | 44.33M |
| 1/16/2026 | $234.30 | $234.49 | $228.86 | $231.83 | 42.55M |
| 1/15/2026 | $227.90 | $238.35 | $227.22 | $227.92 | 55.27M |
| 1/14/2026 | $217.54 | $224.09 | $215.11 | $223.60 | 40.47M |
| 1/13/2026 | $215.10 | $223.11 | $214.98 | $220.97 | 56.89M |
| 1/12/2026 | $201.18 | $209.88 | $199.80 | $207.69 | 27.29M |
| 1/9/2026 | $205.72 | $207.30 | $203.07 | $203.17 | 24.22M |
| 1/8/2026 | $210.90 | $210.94 | $203.33 | $204.68 | 27.51M |
| 1/7/2026 | $212.13 | $212.13 | $207.17 | $210.02 | 29.72M |
| 1/6/2026 | $222.71 | $222.92 | $211.25 | $214.35 | 40.03M |
| 1/5/2026 | $230.25 | $234.02 | $220.48 | $221.08 | 31.94M |
| 1/2/2026 | $218.90 | $227.15 | $218.90 | $223.47 | 36.45M |
| 12/31/2025 | $215.82 | $217.64 | $213.80 | $214.16 | 17.59M |
| 12/30/2025 | $215.87 | $216.82 | $214.33 | $215.34 | 16.41M |
| 12/29/2025 | $211.58 | $216.05 | $209.24 | $215.61 | 20.33M |
| 12/26/2025 | $215.43 | $216.83 | $213.03 | $214.99 | 15.79M |
| 12/24/2025 | $214.98 | $216.54 | $213.97 | $215.04 | 7.96M |
| 12/23/2025 | $212.86 | $217.03 | $212.28 | $214.90 | 20.27M |
| 12/22/2025 | $220.00 | $220.17 | $213.31 | $214.95 | 24.95M |
| 12/19/2025 | $204.60 | $215.18 | $204.20 | $213.43 | 58.45M |
| 12/18/2025 | $203.82 | $206.36 | $200.50 | $201.06 | 29.72M |
| 12/17/2025 | $210.04 | $211.50 | $197.53 | $198.11 | 31.60M |
| 12/16/2025 | $206.92 | $210.22 | $205.11 | $209.17 | 23.47M |
| 12/15/2025 | $212.28 | $215.36 | $206.58 | $207.58 | 27.22M |
| 12/12/2025 | $218.37 | $222.49 | $209.06 | $210.78 | 37.07M |
| 12/11/2025 | $217.81 | $221.50 | $210.19 | $221.43 | 30.69M |
| 12/10/2025 | $222.00 | $222.61 | $218.67 | $221.42 | 23.28M |
| 12/9/2025 | $221.04 | $224.84 | $217.91 | $221.62 | 25.17M |
| 12/8/2025 | $219.09 | $223.71 | $218.36 | $221.11 | 30.94M |
| 12/5/2025 | $217.17 | $223.64 | $216.24 | $217.97 | 33.29M |
| 12/4/2025 | $216.88 | $219.12 | $214.14 | $215.98 | 24.48M |
| 12/3/2025 | $216.26 | $218.20 | $211.77 | $217.60 | 28.55M |
| 12/2/2025 | $221.79 | $225.98 | $214.39 | $215.24 | 42.00M |
| 12/1/2025 | $213.88 | $220.98 | $213.50 | $219.76 | 30.77M |
| 11/28/2025 | $216.14 | $218.30 | $214.02 | $217.53 | 18.66M |
| 11/26/2025 | $210.05 | $215.59 | $207.00 | $214.24 | 43.27M |
| 11/25/2025 | $201.48 | $206.58 | $194.28 | $206.13 | 69.77M |
| 11/24/2025 | $207.16 | $217.13 | $205.85 | $215.05 | 46.75M |
| 11/21/2025 | $208.81 | $208.83 | $195.00 | $203.78 | 67.42M |
| 11/20/2025 | $232.70 | $234.25 | $204.53 | $206.02 | 66.34M |
| 11/19/2025 | $230.26 | $235.28 | $219.71 | $223.55 | 52.09M |
| 11/18/2025 | $236.78 | $238.00 | $224.71 | $230.29 | 45.62M |
| 11/17/2025 | $242.75 | $248.77 | $237.15 | $240.52 | 37.94M |
| 11/14/2025 | $240.11 | $253.44 | $235.08 | $246.81 | 47.66M |
| 11/13/2025 | $251.90 | $259.63 | $246.06 | $247.96 | 63.18M |
| 11/12/2025 | $253.13 | $263.51 | $250.00 | $258.89 | 108.94M |