Advanced Micro Devices, Inc. (AMD) NASDAQ

196.04

-5.95(-2.95%)

Updated at March 30 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	204.95	196.04	196.04	208.43	192.87	40.75M
March 27, 2026	201.77	201.99	201.99	203.27	197.69	28.79M
March 26, 2026	217.98	203.77	203.77	221	203.43	48.56M
March 25, 2026	211.51	220.27	220.27	221.33	211.51	47.81M
March 24, 2026	201.39	205.37	205.37	206.43	200.13	26.82M
March 23, 2026	206.4	202.68	202.68	209.11	201.71	31.61M
March 20, 2026	204.89	201.33	201.33	206.3	198.26	36.56M
March 19, 2026	195.03	205.27	205.27	205.88	192.83	31.97M
March 18, 2026	196	199.46	199.46	202.86	195.75	28.1M
March 17, 2026	196.68	196.31	196.31	199.21	195.26	22.45M
March 16, 2026	194.98	196.58	196.58	200.17	194.8	30.14M
March 13, 2026	198.11	193.39	193.39	199.68	192.27	27.39M
March 12, 2026	202.83	197.74	197.74	203.62	196.67	28.31M
March 11, 2026	205.11	204.83	204.83	209.21	203.63	22.63M
March 10, 2026	202.51	203.23	203.23	206.59	202.2	28.97M
March 09, 2026	189.36	202.68	202.68	202.97	189.02	38.31M
March 06, 2026	195.27	192.43	192.43	200.24	191.25	33.91M
March 05, 2026	197.77	199.45	199.45	203.79	194.88	36M
March 04, 2026	192.17	202.07	202.07	202.44	189.86	40.11M
March 03, 2026	191.46	190.95	190.95	193.64	188.22	36.19M
March 02, 2026	193.85	198.62	198.62	198.74	190	34.12M
February 27, 2026	200.11	200.21	200.21	201.89	197.74	31.31M
February 26, 2026	208.8	203.68	203.68	209.79	201.46	35.02M
February 25, 2026	214.82	210.86	210.86	216.7	210.33	44.59M
February 24, 2026	211.63	213.84	213.84	216.71	206.5	81.37M
February 23, 2026	198.09	196.6	196.6	199.38	194.15	28.19M
February 20, 2026	200.12	200.15	0	204.87	198.56	36.32M
February 19, 2026	200.11	203.37	0	204.1	198.29	25.84M
February 18, 2026	198.41	200.12	0	203.2	195	35.66M
February 17, 2026	202.15	203.08	0	205.3	194.83	33.71M
February 13, 2026	204.02	207.32	0	210.05	203.88	26.12M
February 12, 2026	215.83	205.94	0	218.46	205.14	32.18M
February 11, 2026	217.88	213.58	0	219.65	209.21	33.38M
February 10, 2026	215.14	213.57	0	219.39	213.13	25.33M
February 09, 2026	206.9	216	0	217.6	204.15	38.81M
February 06, 2026	197.13	208.44	0	209.27	196.43	54.5M
February 05, 2026	201.86	192.5	0	204.04	190.72	62.2M
February 04, 2026	215	200.19	0	218.58	199.15	107.17M
February 03, 2026	251.55	242.11	0	252.65	237.04	53.1M
February 02, 2026	235.77	246.27	0	249.97	235	36.31M
January 30, 2026	236.93	236.73	0	245.24	234.55	40.04M
January 29, 2026	254.66	252.18	0	260.53	240.91	31.69M
January 28, 2026	254.13	252.74	0	257.4	250.21	27.06M
January 27, 2026	252.16	252.03	0	255.55	247.96	25.69M
January 26, 2026	256.75	251.31	0	258.29	250.3	30.67M
January 23, 2026	261.18	259.68	0	266.96	256.25	47.53M
January 22, 2026	251.75	253.73	0	256.08	246.63	37.95M
January 21, 2026	235.99	249.8	0	252.9	235.78	62.39M
January 20, 2026	226.08	231.92	0	239.5	225.41	44.33M
January 16, 2026	234.3	231.83	0	234.49	228.86	42.55M
January 15, 2026	227.9	227.92	0	238.35	227.22	55.27M
January 14, 2026	217.54	223.6	0	224.09	215.11	40.47M
January 13, 2026	215.1	220.97	0	223.11	214.98	56.89M
January 12, 2026	201.18	207.69	0	209.88	199.8	27.29M
January 09, 2026	205.72	203.17	0	207.3	203.07	24.22M
January 08, 2026	210.9	204.68	0	210.94	203.33	27.51M
January 07, 2026	212.13	210.02	0	212.13	207.17	29.72M
January 06, 2026	222.71	214.35	0	222.92	211.25	40.03M
January 05, 2026	230.25	221.08	0	234.02	220.48	31.94M
January 02, 2026	218.9	223.47	0	227.15	218.9	36.45M