5 DAY PERFORMANCE
+3.14%
1 MONTH PERFORMANCE
-9.05%
3 MONTH PERFORMANCE
+10.86%
6 MONTH PERFORMANCE
+140.47%
YEAR-TO-DATE PERFORMANCE
+132.79%
1 YEAR PERFORMANCE
+175.51%
Advanced Micro Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $487.60 | $495.95 (1.71%) | $498.97 | $483.20 | 3.52 M | |
| 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 |
| 07/08/2026 | $504.81 | $517.41 (2.5%) | $522.98 | $498.15 | 23.77 M | $843.90 B |
| 07/07/2026 | $515.91 | $516.11 (0.04%) | $524.97 | $503.11 | 29.17 M | $841.78 B |
| 07/06/2026 | $535.35 | $552.05 (3.12%) | $572.50 | $527.00 | 30.68 M | $900.39 B |
| 07/02/2026 | $538.16 | $517.82 (-3.78%) | $547.65 | $506.00 | 28.23 M | $844.56 B |
| 07/01/2026 | $557.53 | $540.88 (-2.99%) | $564.09 | $538.74 | 28.33 M | $882.18 B |
| 06/30/2026 | $545.57 | $580.91 (6.48%) | $584.73 | $545.57 | 34.49 M | $947.46 B |
| 06/29/2026 | $522.84 | $539.49 (3.18%) | $542.19 | $495.35 | 26.67 M | $879.91 B |
| 06/26/2026 | $519.79 | $521.58 (0.34%) | $525.11 | $502.61 | 52.71 M | $850.70 B |
| 06/25/2026 | $543.93 | $532.57 (-2.09%) | $550.88 | $507.00 | 27.12 M | $868.62 B |
| 06/24/2026 | $520.82 | $519.74 (-0.21%) | $524.96 | $503.50 | 26.55 M | $847.70 B |
| 06/23/2026 | $509.08 | $519.85 (2.12%) | $528.49 | $506.81 | 30.20 M | $847.88 B |
| 06/22/2026 | $545.50 | $551.63 (1.12%) | $562.99 | $535.71 | 25.98 M | $899.71 B |
| 06/18/2026 | $531.58 | $537.37 (1.09%) | $539.69 | $526.32 | 43.81 M | $876.45 B |
| 06/17/2026 | $529.66 | $512.48 (-3.24%) | $532.50 | $507.30 | 27.09 M | $835.85 B |
| 06/16/2026 | $546.89 | $507.29 (-7.24%) | $548.95 | $507.25 | 28.41 M | $827.39 B |
| 06/15/2026 | $535.75 | $547.26 (2.15%) | $558.37 | $530.50 | 33.48 M | $892.58 B |
| 06/12/2026 | $499.69 | $511.57 (2.38%) | $521.71 | $494.00 | 31.62 M | $834.37 B |
| 06/11/2026 | $461.60 | $488.45 (5.82%) | $490.46 | $458.02 | 30.46 M | $796.66 B |
| 06/10/2026 | $467.97 | $452.40 (-3.33%) | $477.45 | $448.33 | 27.78 M | $737.86 B |
| 06/09/2026 | $502.75 | $475.51 (-5.42%) | $505.00 | $437.23 | 37.80 M | $775.56 B |
| 06/08/2026 | $485.00 | $490.33 (1.1%) | $494.97 | $477.71 | 25.16 M | $799.73 B |
| 06/05/2026 | $499.53 | $466.38 (-6.64%) | $505.62 | $463.95 | 46.90 M | $760.67 B |
| 06/04/2026 | $514.75 | $523.20 (1.64%) | $532.19 | $499.87 | 29.11 M | $853.34 B |
| 06/03/2026 | $533.75 | $542.52 (1.64%) | $546.44 | $524.30 | 29.41 M | $884.85 B |
| 06/02/2026 | $506.30 | $521.54 (3.01%) | $522.49 | $501.22 | 24.29 M | $850.63 B |
| 06/01/2026 | $500.16 | $510.13 (1.99%) | $517.50 | $486.80 | 33.31 M | $832.02 B |
| 05/29/2026 | $520.80 | $516.10 (-0.9%) | $522.00 | $503.43 | 30.80 M | $841.76 B |
| 05/28/2026 | $499.00 | $518.09 (3.83%) | $527.20 | $493.52 | 31.44 M | $845.00 B |
| 05/27/2026 | $508.00 | $495.54 (-2.45%) | $510.21 | $486.66 | 27.59 M | $808.23 B |
| 05/26/2026 | $484.74 | $503.89 (3.95%) | $506.96 | $480.23 | 38.47 M | $821.84 B |
| 05/22/2026 | $469.84 | $467.51 (-0.5%) | $481.41 | $461.71 | 34.76 M | $762.51 B |
| 05/21/2026 | $441.99 | $449.59 (1.72%) | $451.20 | $431.60 | 27.25 M | $733.28 B |
| 05/20/2026 | $428.04 | $447.58 (4.56%) | $449.39 | $426.05 | 36.14 M | $730.00 B |
| 05/19/2026 | $412.60 | $414.05 (0.35%) | $428.75 | $393.36 | 38.76 M | $675.32 B |
| 05/18/2026 | $429.50 | $420.99 (-1.98%) | $438.80 | $410.71 | 28.43 M | $686.63 B |
| 05/15/2026 | $433.34 | $424.10 (-2.13%) | $439.00 | $423.36 | 29.13 M | $691.71 B |
| 05/14/2026 | $440.60 | $449.70 (2.07%) | $453.31 | $435.68 | 26.11 M | $733.46 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.
