Advanced Micro Devices Inc (AMD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 497.94 | 498.99 | 476.06 | 483.36 | -1.21% | 26,560,000 |
| 2026-08-06 | 471.75 | 496.72 | 469.50 | 489.28 | +1.50% | 24,675,300 |
| 2026-08-05 | 484.50 | 502.00 | 478.20 | 482.05 | -7.04% | 49,615,800 |
| 2026-08-04 | 504.00 | 530.13 | 502.20 | 518.58 | +7.00% | 48,463,600 |
| 2026-08-03 | 461.79 | 490.95 | 455.30 | 484.64 | +1.78% | 24,422,300 |
| 2026-07-31 | 510.28 | 515.62 | 475.76 | 476.15 | -1.90% | 26,615,700 |
| 2026-07-30 | 460.00 | 498.20 | 457.68 | 485.39 | +13.00% | 36,936,600 |
| 2026-07-29 | 452.68 | 457.22 | 424.03 | 429.56 | -5.51% | 32,304,900 |
| 2026-07-28 | 467.00 | 472.75 | 442.27 | 454.62 | -8.15% | 36,315,500 |
| 2026-07-27 | 527.51 | 528.00 | 476.93 | 494.95 | -5.17% | 31,800,300 |
| 2026-07-24 | 546.92 | 549.00 | 518.00 | 521.95 | -3.29% | 27,200,700 |
| 2026-07-23 | 544.74 | 556.49 | 525.00 | 539.69 | -2.29% | 27,155,100 |
| 2026-07-22 | 526.88 | 561.47 | 526.60 | 552.33 | +1.45% | 24,776,700 |
| 2026-07-21 | 526.00 | 548.14 | 522.60 | 544.43 | +8.11% | 29,045,131 |
| 2026-07-20 | 517.00 | 522.44 | 502.36 | 503.57 | +1.58% | 23,440,721 |
| 2026-07-17 | 476.88 | 505.88 | 460.21 | 495.76 | -1.03% | 32,115,900 |
| 2026-07-16 | 509.33 | 518.74 | 491.80 | 500.94 | -5.33% | 27,093,700 |
| 2026-07-15 | 556.02 | 558.89 | 509.57 | 529.14 | -3.46% | 27,826,200 |
| 2026-07-14 | 567.22 | 574.20 | 546.77 | 548.13 | +2.57% | 21,201,400 |
| 2026-07-13 | 537.50 | 551.87 | 526.92 | 534.39 | -4.21% | 22,957,400 |
| 2026-07-10 | 544.01 | 560.25 | 540.05 | 557.89 | +2.04% | 20,704,500 |
| 2026-07-09 | 537.27 | 559.50 | 535.20 | 546.72 | +5.66% | 26,900,800 |
| 2026-07-08 | 504.81 | 522.98 | 498.15 | 517.41 | +0.25% | 23,768,500 |
| 2026-07-07 | 515.91 | 524.97 | 503.11 | 516.11 | -6.51% | 29,166,800 |
| 2026-07-06 | 535.35 | 572.50 | 527.00 | 552.05 | +6.61% | 30,684,200 |
| 2026-07-02 | 538.16 | 547.65 | 506.00 | 517.82 | -4.26% | 28,142,500 |
| 2026-07-01 | 557.53 | 564.09 | 538.74 | 540.88 | -6.89% | 28,326,800 |
| 2026-06-30 | 545.57 | 584.73 | 545.57 | 580.91 | +7.68% | 34,488,500 |
| 2026-06-29 | 522.84 | 542.19 | 495.35 | 539.49 | +3.43% | 26,671,000 |
| 2026-06-26 | 519.80 | 525.11 | 502.61 | 521.58 | -2.06% | 52,705,100 |
| 2026-06-25 | 543.93 | 550.88 | 507.00 | 532.57 | +2.47% | 27,031,300 |
| 2026-06-24 | 520.82 | 524.96 | 503.50 | 519.74 | -0.02% | 26,548,300 |
| 2026-06-23 | 509.08 | 528.49 | 506.81 | 519.85 | -5.76% | 30,196,800 |
| 2026-06-22 | 545.50 | 562.99 | 535.71 | 551.63 | +2.65% | 25,983,200 |
| 2026-06-18 | 531.58 | 539.69 | 526.32 | 537.37 | +4.86% | 43,805,600 |
| 2026-06-17 | 529.66 | 532.50 | 507.30 | 512.48 | +1.02% | 27,085,300 |
| 2026-06-16 | 546.89 | 548.95 | 507.25 | 507.29 | -7.30% | 28,411,700 |
| 2026-06-15 | 535.75 | 558.37 | 530.50 | 547.26 | +6.98% | 33,482,400 |
| 2026-06-12 | 499.69 | 521.71 | 494.00 | 511.57 | +4.73% | 31,553,100 |
| 2026-06-11 | 461.60 | 490.46 | 458.02 | 488.45 | +7.97% | 30,463,100 |
| 2026-06-10 | 467.97 | 477.45 | 448.33 | 452.40 | -4.86% | 27,777,400 |
| 2026-06-09 | 502.75 | 505.00 | 437.23 | 475.51 | -3.02% | 37,799,800 |
| 2026-06-08 | 485.00 | 494.97 | 477.71 | 490.33 | +5.14% | 25,158,800 |
| 2026-06-05 | 499.53 | 505.62 | 463.95 | 466.38 | -10.86% | 46,900,600 |
| 2026-06-04 | 514.75 | 532.19 | 499.87 | 523.20 | -3.56% | 29,110,000 |
| 2026-06-03 | 533.75 | 546.44 | 524.30 | 542.52 | +4.02% | 29,411,100 |
| 2026-06-02 | 506.30 | 522.49 | 501.22 | 521.54 | +2.24% | 24,293,200 |
| 2026-06-01 | 500.16 | 517.50 | 486.80 | 510.13 | -1.16% | 33,309,200 |
| 2026-05-29 | 520.80 | 522.00 | 503.43 | 516.10 | -0.38% | 30,803,200 |
| 2026-05-28 | 499.00 | 527.20 | 493.52 | 518.09 | +4.55% | 31,438,500 |
| 2026-05-27 | 508.00 | 510.21 | 486.66 | 495.54 | -1.66% | 27,589,300 |
| 2026-05-26 | 484.74 | 506.96 | 480.23 | 503.89 | +7.78% | 38,473,800 |
| 2026-05-22 | 469.84 | 481.41 | 461.71 | 467.51 | +3.99% | 34,758,600 |
| 2026-05-21 | 441.99 | 451.20 | 431.60 | 449.59 | +0.45% | 27,252,000 |
| 2026-05-20 | 428.04 | 449.39 | 426.05 | 447.58 | +8.10% | 36,137,500 |
| 2026-05-19 | 412.60 | 428.75 | 393.36 | 414.05 | -1.65% | 38,756,900 |
| 2026-05-18 | 429.50 | 438.80 | 410.71 | 420.99 | -0.73% | 28,432,100 |
| 2026-05-15 | 433.34 | 439.00 | 423.36 | 424.10 | -5.69% | 29,131,600 |
| 2026-05-14 | 440.60 | 453.31 | 435.68 | 449.70 | +0.94% | 26,113,600 |
| 2026-05-13 | 457.04 | 459.50 | 432.65 | 445.50 | -0.62% | 30,423,400 |
| 2026-05-12 | 449.25 | 458.80 | 426.11 | 448.29 | -2.29% | 39,140,100 |
| 2026-05-11 | 460.55 | 469.22 | 450.88 | 458.79 | +0.79% | 46,085,400 |
| 2026-05-08 | 418.59 | 456.29 | 418.29 | 455.19 | +11.44% | 58,134,900 |
| 2026-05-07 | 417.07 | 421.71 | 401.08 | 408.46 | -3.07% | 44,885,500 |
| 2026-05-06 | 409.49 | 430.60 | 402.04 | 421.39 | +18.61% | 87,732,200 |
| 2026-05-05 | 351.51 | 359.57 | 344.88 | 355.26 | +4.02% | 64,235,100 |
| 2026-05-04 | 360.31 | 361.85 | 338.70 | 341.54 | -5.27% | 42,000,200 |
| 2026-05-01 | 351.87 | 362.79 | 349.25 | 360.54 | +1.71% | 34,279,200 |
| 2026-04-30 | 341.36 | 354.96 | 332.60 | 354.49 | +5.16% | 42,115,300 |
| 2026-04-29 | 326.58 | 340.17 | 318.86 | 337.11 | +4.30% | 44,704,400 |
| 2026-04-28 | 311.86 | 327.50 | 310.00 | 323.21 | -3.41% | 43,002,500 |
| 2026-04-27 | 346.32 | 349.21 | 328.81 | 334.63 | -3.79% | 50,585,300 |
| 2026-04-24 | 336.76 | 352.99 | 334.54 | 347.81 | +13.91% | 81,616,700 |
| 2026-04-23 | 302.01 | 310.22 | 299.76 | 305.33 | +0.62% | 45,619,700 |
| 2026-04-22 | 291.22 | 304.25 | 286.14 | 303.46 | +6.67% | 49,054,200 |
| 2026-04-21 | 277.33 | 286.20 | 276.62 | 284.49 | +3.47% | 38,950,900 |
| 2026-04-20 | 280.60 | 287.61 | 272.00 | 274.95 | -1.24% | 34,833,900 |
| 2026-04-17 | 281.00 | 281.05 | 274.14 | 278.39 | +0.05% | 35,519,900 |
| 2026-04-16 | 264.99 | 279.34 | 261.51 | 278.26 | +7.80% | 64,850,800 |
| 2026-04-15 | 254.96 | 258.18 | 251.85 | 258.12 | +1.20% | 24,695,200 |
| 2026-04-14 | 249.79 | 255.46 | 245.70 | 255.07 | +3.34% | 25,733,200 |
| 2026-04-13 | 245.03 | 247.33 | 242.03 | 246.83 | +0.73% | 22,781,800 |
| 2026-04-10 | 239.00 | 249.58 | 238.96 | 245.04 | +3.55% | 36,477,200 |
| 2026-04-09 | 233.01 | 237.10 | 230.91 | 236.64 | +2.08% | 27,126,200 |
| 2026-04-08 | 232.12 | 234.00 | 227.09 | 231.82 | +4.64% | 35,496,400 |
| 2026-04-07 | 218.26 | 222.10 | 215.38 | 221.53 | +0.61% | 26,483,000 |
| 2026-04-06 | 219.28 | 226.31 | 217.73 | 220.18 | +1.23% | 30,786,400 |
| 2026-04-02 | 204.05 | 217.78 | 200.62 | 217.50 | +3.47% | 38,463,500 |
| 2026-04-01 | 207.59 | 213.83 | 205.84 | 210.21 | +3.33% | 40,835,800 |
| 2026-03-31 | 198.05 | 204.00 | 196.41 | 203.43 | +3.77% | 42,318,700 |
| 2026-03-30 | 204.95 | 208.43 | 192.87 | 196.04 | -2.95% | 41,053,300 |
| 2026-03-27 | 201.77 | 203.27 | 197.69 | 201.99 | -0.87% | 29,206,600 |
| 2026-03-26 | 217.98 | 221.00 | 203.43 | 203.77 | -7.49% | 49,213,000 |
| 2026-03-25 | 211.51 | 221.33 | 211.51 | 220.27 | +7.26% | 48,518,300 |
| 2026-03-24 | 201.39 | 206.43 | 200.13 | 205.37 | +1.33% | 27,258,800 |
| 2026-03-23 | 206.40 | 209.11 | 201.71 | 202.68 | +0.67% | 31,857,800 |
| 2026-03-20 | 204.89 | 206.30 | 198.26 | 201.33 | -1.92% | 37,265,100 |
| 2026-03-19 | 195.03 | 205.88 | 192.83 | 205.27 | +2.91% | 32,245,300 |
| 2026-03-18 | 196.00 | 202.86 | 195.75 | 199.46 | +1.60% | 28,569,100 |
| 2026-03-17 | 196.68 | 199.21 | 195.26 | 196.31 | -0.14% | 22,779,700 |
| 2026-03-16 | 194.98 | 200.17 | 194.80 | 196.58 | +1.65% | 30,285,200 |
| 2026-03-13 | 198.11 | 199.68 | 192.27 | 193.39 | -2.20% | 27,561,900 |
| 2026-03-12 | 202.83 | 203.62 | 196.67 | 197.74 | -3.46% | 28,886,900 |
| 2026-03-11 | 205.11 | 209.21 | 203.63 | 204.83 | +0.79% | 23,076,400 |
| 2026-03-10 | 202.51 | 206.59 | 202.20 | 203.23 | +0.27% | 29,139,200 |
| 2026-03-09 | 189.36 | 202.97 | 189.02 | 202.68 | +5.33% | 38,877,200 |
| 2026-03-06 | 195.27 | 200.24 | 191.25 | 192.43 | -3.52% | 33,913,800 |
| 2026-03-05 | 197.77 | 203.79 | 194.88 | 199.45 | -1.30% | 36,000,700 |
| 2026-03-04 | 192.12 | 202.44 | 189.86 | 202.07 | +5.82% | 40,912,600 |
| 2026-03-03 | 191.46 | 193.64 | 188.22 | 190.95 | -3.86% | 37,785,700 |
| 2026-03-02 | 193.85 | 198.74 | 190.00 | 198.62 | -0.79% | 34,120,200 |
| 2026-02-27 | 200.11 | 201.89 | 197.74 | 200.21 | -1.70% | 31,312,400 |
| 2026-02-26 | 208.80 | 209.79 | 201.46 | 203.68 | -3.41% | 35,020,500 |
| 2026-02-25 | 214.82 | 216.70 | 210.33 | 210.86 | -1.39% | 44,588,100 |
| 2026-02-24 | 211.63 | 216.71 | 206.50 | 213.84 | +8.77% | 81,367,000 |
| 2026-02-23 | 198.09 | 199.38 | 194.15 | 196.60 | -1.77% | 28,187,900 |
| 2026-02-20 | 200.12 | 204.87 | 198.56 | 200.15 | -1.58% | 36,317,300 |
| 2026-02-19 | 200.11 | 204.10 | 198.29 | 203.37 | +1.62% | 25,842,300 |
| 2026-02-18 | 198.41 | 203.20 | 195.00 | 200.12 | -1.46% | 35,664,100 |
| 2026-02-17 | 202.15 | 205.30 | 194.83 | 203.08 | -2.05% | 33,712,100 |
| 2026-02-13 | 204.02 | 210.05 | 203.88 | 207.32 | +0.67% | 26,123,900 |
| 2026-02-12 | 215.83 | 218.46 | 205.14 | 205.94 | -3.58% | 32,181,000 |
| 2026-02-11 | 217.88 | 219.65 | 209.21 | 213.58 | +0.00% | 33,384,700 |
| 2026-02-10 | 215.14 | 219.39 | 213.13 | 213.57 | -1.12% | 25,326,700 |
| 2026-02-09 | 206.90 | 217.60 | 204.15 | 216.00 | +3.63% | 38,810,800 |
| 2026-02-06 | 197.13 | 209.27 | 196.43 | 208.44 | +8.28% | 54,504,500 |
| 2026-02-05 | 201.86 | 204.04 | 190.72 | 192.50 | -3.84% | 62,196,400 |
| 2026-02-04 | 215.00 | 218.58 | 199.15 | 200.19 | -17.31% | 107,173,300 |
| 2026-02-03 | 251.55 | 252.65 | 237.04 | 242.11 | -1.69% | 53,097,100 |
| 2026-02-02 | 235.77 | 249.97 | 235.00 | 246.27 | +4.03% | 36,308,100 |
| 2026-01-30 | 236.93 | 245.24 | 234.55 | 236.73 | -6.13% | 40,035,700 |
| 2026-01-29 | 254.66 | 260.53 | 240.91 | 252.18 | -0.22% | 31,685,200 |
| 2026-01-28 | 254.13 | 257.40 | 250.21 | 252.74 | +0.28% | 27,061,200 |
| 2026-01-27 | 252.16 | 255.55 | 247.96 | 252.03 | +0.29% | 25,691,600 |
| 2026-01-26 | 256.75 | 258.29 | 250.30 | 251.31 | -3.22% | 30,672,500 |
| 2026-01-23 | 261.18 | 266.96 | 256.25 | 259.68 | +2.35% | 47,525,900 |
| 2026-01-22 | 251.75 | 256.08 | 246.63 | 253.73 | +1.57% | 37,945,000 |
| 2026-01-21 | 235.99 | 252.90 | 235.78 | 249.80 | +7.71% | 62,385,600 |
| 2026-01-20 | 226.08 | 239.50 | 225.41 | 231.92 | +0.04% | 44,327,700 |
| 2026-01-16 | 234.30 | 234.49 | 228.86 | 231.83 | +1.72% | 42,545,600 |
| 2026-01-15 | 227.90 | 238.35 | 227.22 | 227.92 | +1.93% | 55,270,200 |
| 2026-01-14 | 217.54 | 224.09 | 215.11 | 223.60 | +1.19% | 40,466,500 |
| 2026-01-13 | 215.10 | 223.11 | 214.98 | 220.97 | +6.39% | 56,894,900 |
| 2026-01-12 | 201.18 | 209.88 | 199.80 | 207.69 | +2.22% | 27,287,300 |
| 2026-01-09 | 205.72 | 207.30 | 203.07 | 203.17 | -0.74% | 24,217,300 |
| 2026-01-08 | 210.90 | 210.94 | 203.33 | 204.68 | -2.54% | 27,505,000 |
| 2026-01-07 | 212.13 | 212.13 | 207.17 | 210.02 | -2.02% | 29,715,500 |
| 2026-01-06 | 222.71 | 222.92 | 211.25 | 214.35 | -3.04% | 40,033,200 |
| 2026-01-05 | 230.25 | 234.02 | 220.48 | 221.08 | -1.07% | 31,941,100 |
| 2026-01-02 | 218.90 | 227.15 | 218.90 | 223.47 | +4.35% | 36,446,200 |
| 2025-12-31 | 215.82 | 217.64 | 213.80 | 214.16 | -0.55% | 17,591,600 |
| 2025-12-30 | 215.87 | 216.82 | 214.33 | 215.34 | -0.13% | 16,409,600 |
| 2025-12-29 | 211.58 | 216.05 | 209.24 | 215.61 | +0.29% | 20,326,900 |
| 2025-12-26 | 215.43 | 216.83 | 213.03 | 214.99 | -0.02% | 15,792,600 |
| 2025-12-24 | 214.98 | 216.54 | 213.97 | 215.04 | +0.07% | 7,956,800 |
| 2025-12-23 | 212.86 | 217.03 | 212.28 | 214.90 | -0.02% | 20,272,300 |
| 2025-12-22 | 220.00 | 220.17 | 213.31 | 214.95 | +0.71% | 24,950,700 |
| 2025-12-19 | 204.60 | 215.18 | 204.20 | 213.43 | +6.15% | 58,445,500 |
| 2025-12-18 | 203.82 | 206.36 | 200.50 | 201.06 | +1.49% | 29,720,100 |
| 2025-12-17 | 210.04 | 211.50 | 197.53 | 198.11 | -5.29% | 31,595,400 |
| 2025-12-16 | 206.92 | 210.22 | 205.11 | 209.17 | +0.77% | 23,467,600 |
| 2025-12-15 | 212.28 | 215.36 | 206.58 | 207.58 | -1.52% | 27,222,200 |
| 2025-12-12 | 218.37 | 222.49 | 209.06 | 210.78 | -4.81% | 37,073,900 |
| 2025-12-11 | 217.81 | 221.50 | 210.19 | 221.43 | +0.00% | 30,694,600 |
| 2025-12-10 | 222.00 | 222.61 | 218.67 | 221.42 | -0.09% | 23,279,400 |
| 2025-12-09 | 221.04 | 224.84 | 217.91 | 221.62 | +0.23% | 25,166,100 |
| 2025-12-08 | 219.09 | 223.71 | 218.36 | 221.11 | +1.44% | 30,943,200 |
| 2025-12-05 | 217.17 | 223.64 | 216.24 | 217.97 | +0.92% | 33,292,400 |
| 2025-12-04 | 216.88 | 219.12 | 214.14 | 215.98 | -0.74% | 24,478,200 |
| 2025-12-03 | 216.26 | 218.20 | 211.77 | 217.60 | +1.10% | 28,545,200 |
| 2025-12-02 | 221.79 | 225.98 | 214.39 | 215.24 | -2.06% | 42,002,500 |
| 2025-12-01 | 213.88 | 220.98 | 213.50 | 219.76 | +1.03% | 30,768,700 |
| 2025-11-28 | 216.14 | 218.30 | 214.02 | 217.53 | +1.54% | 18,658,000 |
| 2025-11-26 | 210.05 | 215.59 | 207.00 | 214.24 | +3.93% | 43,270,200 |
| 2025-11-25 | 201.48 | 206.58 | 194.28 | 206.13 | -4.15% | 69,773,500 |
| 2025-11-24 | 207.16 | 217.13 | 205.85 | 215.05 | +5.53% | 46,749,600 |
| 2025-11-21 | 208.81 | 208.83 | 195.00 | 203.78 | -1.09% | 67,421,100 |
| 2025-11-20 | 232.70 | 234.25 | 204.53 | 206.02 | -7.84% | 66,342,900 |
| 2025-11-19 | 230.26 | 235.28 | 219.71 | 223.55 | -2.93% | 52,093,400 |
| 2025-11-18 | 236.78 | 238.00 | 224.71 | 230.29 | -4.25% | 45,619,900 |
| 2025-11-17 | 242.75 | 248.77 | 237.15 | 240.52 | -2.55% | 37,942,200 |
| 2025-11-14 | 240.11 | 253.44 | 235.08 | 246.81 | -0.46% | 47,655,600 |
| 2025-11-13 | 251.90 | 259.63 | 246.06 | 247.96 | -4.22% | 63,178,600 |
| 2025-11-12 | 253.13 | 263.51 | 250.00 | 258.89 | +9.00% | 108,942,000 |
| 2025-11-11 | 241.66 | 248.46 | 234.64 | 237.52 | -2.65% | 61,336,800 |
| 2025-11-10 | 242.14 | 248.90 | 240.50 | 243.98 | +4.47% | 43,361,600 |
| 2025-11-07 | 230.94 | 235.87 | 224.64 | 233.54 | -1.75% | 52,162,600 |
| 2025-11-06 | 253.47 | 253.51 | 235.74 | 237.70 | -7.27% | 66,049,700 |
| 2025-11-05 | 243.24 | 259.65 | 242.81 | 256.33 | +2.51% | 67,366,600 |
| 2025-11-04 | 250.35 | 257.38 | 247.39 | 250.05 | -3.70% | 56,491,800 |
| 2025-11-03 | 259.33 | 260.91 | 253.89 | 259.65 | +1.38% | 36,351,400 |
| 2025-10-31 | 259.60 | 262.13 | 253.41 | 256.12 | +0.50% | 34,449,200 |
| 2025-10-30 | 259.92 | 263.88 | 252.31 | 254.84 | -3.59% | 45,162,500 |
| 2025-10-29 | 264.19 | 267.08 | 257.40 | 264.33 | +2.45% | 49,335,600 |
| 2025-10-28 | 259.14 | 264.58 | 257.00 | 258.01 | -0.64% | 47,448,700 |
| 2025-10-27 | 257.88 | 260.42 | 249.80 | 259.67 | +2.67% | 65,613,100 |
| 2025-10-24 | 243.36 | 253.39 | 241.95 | 252.92 | +7.63% | 71,221,100 |
| 2025-10-23 | 230.16 | 235.90 | 228.54 | 234.99 | +2.07% | 39,024,400 |
| 2025-10-22 | 236.85 | 240.13 | 224.88 | 230.23 | -3.28% | 59,668,800 |
| 2025-10-21 | 239.39 | 242.26 | 234.02 | 238.03 | -1.05% | 47,122,400 |
| 2025-10-20 | 236.47 | 242.88 | 234.40 | 240.56 | +3.21% | 56,741,700 |
| 2025-10-17 | 233.26 | 235.38 | 227.91 | 233.08 | -0.63% | 55,804,200 |
| 2025-10-16 | 236.29 | 241.20 | 232.24 | 234.56 | -1.69% | 69,726,400 |
| 2025-10-15 | 222.71 | 239.24 | 220.76 | 238.60 | +9.40% | 108,481,000 |
| 2025-10-14 | 219.20 | 224.98 | 215.90 | 218.09 | +0.77% | 71,216,300 |
| 2025-10-13 | 220.20 | 224.19 | 214.90 | 216.42 | +0.71% | 63,104,000 |
| 2025-10-10 | 232.77 | 234.22 | 213.20 | 214.90 | -7.72% | 118,656,600 |
| 2025-10-09 | 236.30 | 240.10 | 229.53 | 232.89 | -1.13% | 94,290,700 |
| 2025-10-08 | 212.95 | 235.87 | 210.70 | 235.56 | +11.37% | 159,983,500 |
| 2025-10-07 | 214.85 | 218.90 | 209.28 | 211.51 | +3.83% | 115,748,100 |
| 2025-10-06 | 226.45 | 226.71 | 203.01 | 203.71 | +23.71% | 248,859,600 |
| 2025-10-03 | 170.68 | 170.68 | 163.14 | 164.67 | -2.98% | 42,699,100 |
| 2025-10-02 | 168.68 | 171.06 | 166.12 | 169.73 | +3.49% | 55,475,200 |
| 2025-10-01 | 160.93 | 164.18 | 160.49 | 164.01 | +1.37% | 39,895,200 |
| 2025-09-30 | 160.79 | 162.28 | 159.33 | 161.79 | +0.27% | 29,669,300 |
| 2025-09-29 | 160.12 | 164.30 | 159.90 | 161.36 | +1.19% | 39,828,800 |
| 2025-09-26 | 160.52 | 162.11 | 157.05 | 159.46 | -1.12% | 30,316,900 |
| 2025-09-25 | 157.14 | 161.63 | 154.78 | 161.27 | +0.24% | 36,809,900 |
| 2025-09-24 | 162.98 | 165.10 | 158.43 | 160.88 | -0.01% | 38,464,100 |
| 2025-09-23 | 160.52 | 163.39 | 159.21 | 160.90 | +0.69% | 39,448,300 |
| 2025-09-22 | 157.42 | 162.68 | 157.42 | 159.79 | +1.52% | 46,505,500 |
| 2025-09-19 | 157.38 | 159.84 | 155.90 | 157.39 | -0.34% | 55,448,100 |
| 2025-09-18 | 150.96 | 158.77 | 149.85 | 157.92 | -0.78% | 84,549,500 |
| 2025-09-17 | 159.28 | 161.63 | 155.76 | 159.16 | -0.81% | 41,823,800 |
| 2025-09-16 | 161.37 | 161.95 | 159.22 | 160.46 | -0.43% | 27,946,500 |
| 2025-09-15 | 160.01 | 162.30 | 157.60 | 161.16 | +1.63% | 36,808,700 |
| 2025-09-12 | 157.00 | 160.41 | 154.92 | 158.57 | +1.86% | 42,232,800 |
| 2025-09-11 | 158.62 | 160.21 | 154.99 | 155.67 | -2.43% | 48,817,700 |
| 2025-09-10 | 163.54 | 164.53 | 158.00 | 159.54 | +2.39% | 52,465,300 |
| 2025-09-09 | 151.99 | 156.66 | 151.93 | 155.82 | +2.91% | 42,802,500 |
| 2025-09-08 | 151.80 | 152.64 | 149.22 | 151.41 | +0.18% | 41,849,000 |
| 2025-09-05 | 157.12 | 157.14 | 150.18 | 151.14 | -6.58% | 78,256,000 |
| 2025-09-04 | 159.94 | 162.05 | 157.79 | 161.79 | -0.21% | 32,103,500 |
| 2025-09-03 | 161.81 | 164.75 | 160.58 | 162.13 | -0.12% | 30,752,800 |
| 2025-09-02 | 158.42 | 162.39 | 156.62 | 162.32 | -0.19% | 38,656,100 |
| 2025-08-29 | 166.81 | 168.57 | 161.90 | 162.63 | -3.53% | 37,516,800 |
| 2025-08-28 | 168.50 | 170.99 | 166.65 | 168.58 | +0.87% | 36,285,200 |
| 2025-08-27 | 166.04 | 167.68 | 164.65 | 167.13 | +0.31% | 37,031,000 |
| 2025-08-26 | 168.65 | 169.77 | 164.91 | 166.62 | +2.00% | 52,138,600 |
| 2025-08-25 | 165.55 | 165.59 | 161.72 | 163.36 | -2.62% | 36,134,700 |
| 2025-08-22 | 162.17 | 168.53 | 161.80 | 167.76 | +2.47% | 43,998,600 |
| 2025-08-21 | 165.86 | 165.88 | 162.26 | 163.71 | -0.90% | 37,880,500 |
| 2025-08-20 | 164.10 | 166.65 | 158.25 | 165.20 | -0.81% | 60,233,200 |
| 2025-08-19 | 173.10 | 173.17 | 166.10 | 166.55 | -5.44% | 64,455,000 |
| 2025-08-18 | 176.76 | 178.80 | 174.36 | 176.14 | -0.77% | 35,937,500 |
| 2025-08-15 | 180.06 | 180.14 | 176.25 | 177.51 | -1.90% | 51,543,100 |
| 2025-08-14 | 179.83 | 185.44 | 179.56 | 180.95 | -1.88% | 66,308,800 |
| 2025-08-13 | 179.91 | 186.65 | 179.38 | 184.42 | +5.41% | 108,305,100 |
| 2025-08-12 | 173.32 | 175.16 | 168.50 | 174.95 | +1.55% | 52,243,500 |
| 2025-08-11 | 170.04 | 178.82 | 169.38 | 172.28 | -0.28% | 70,651,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+26.30%). Worst month: Feb (-6.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Advanced Micro Devices Inc's (AMD) latest close?
483.36 on 2026-08-07, from the Closelook data lake's daily price record.
What is AMD's 52-week high and low?
584.73 high and 149.22 low over the trailing 52 weeks, as of 2026-08-07.
What is Advanced Micro Devices Inc's strongest and weakest month historically?
Historically, AMD's strongest calendar month has been May (average +26.30%) and its weakest Feb (average -6.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.