Advanced Micro Devices, Inc. (AMD) NASDAQ

193.39

-4.35(-2.20%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 2026198.11193.39193.39199.68192.2727.39M
March 12, 2026202.83197.74197.74203.62196.6728.31M
March 11, 2026205.11204.83204.83209.21203.6322.63M
March 10, 2026202.51203.23203.23206.59202.228.97M
March 09, 2026189.36202.68202.68202.97189.0238.31M
March 06, 2026195.27192.43192.43200.24191.2533.91M
March 05, 2026197.77199.45199.45203.79194.8836M
March 04, 2026192.17202.07202.07202.44189.8640.11M
March 03, 2026191.46190.95190.95193.64188.2236.19M
March 02, 2026193.85198.62198.62198.7419034.12M
February 27, 2026200.11200.21200.21201.89197.7431.31M
February 26, 2026208.8203.68203.68209.79201.4635.02M
February 25, 2026214.82210.86210.86216.7210.3344.59M
February 24, 2026211.63213.84213.84216.71206.581.37M
February 23, 2026198.09196.6196.6199.38194.1528.19M
February 20, 2026200.12200.150204.87198.5636.32M
February 19, 2026200.11203.370204.1198.2925.84M
February 18, 2026198.41200.120203.219535.66M
February 17, 2026202.15203.080205.3194.8333.71M
February 13, 2026204.02207.320210.05203.8826.12M
February 12, 2026215.83205.940218.46205.1432.18M
February 11, 2026217.88213.580219.65209.2133.38M
February 10, 2026215.14213.570219.39213.1325.33M
February 09, 2026206.92160217.6204.1538.81M
February 06, 2026197.13208.440209.27196.4354.5M
February 05, 2026201.86192.50204.04190.7262.2M
February 04, 2026215200.190218.58199.15107.17M
February 03, 2026251.55242.110252.65237.0453.1M
February 02, 2026235.77246.270249.9723536.31M
January 30, 2026236.93236.730245.24234.5540.04M
January 29, 2026254.66252.180260.53240.9131.69M
January 28, 2026254.13252.740257.4250.2127.06M
January 27, 2026252.16252.030255.55247.9625.69M
January 26, 2026256.75251.310258.29250.330.67M
January 23, 2026261.18259.680266.96256.2547.53M
January 22, 2026251.75253.730256.08246.6337.95M
January 21, 2026235.99249.80252.9235.7862.39M
January 20, 2026226.08231.920239.5225.4144.33M
January 16, 2026234.3231.830234.49228.8642.55M
January 15, 2026227.9227.920238.35227.2255.27M
January 14, 2026217.54223.60224.09215.1140.47M
January 13, 2026215.1220.970223.11214.9856.89M
January 12, 2026201.18207.690209.88199.827.29M
January 09, 2026205.72203.170207.3203.0724.22M
January 08, 2026210.9204.680210.94203.3327.51M
January 07, 2026212.13210.020212.13207.1729.72M
January 06, 2026222.71214.350222.92211.2540.03M
January 05, 2026230.25221.080234.02220.4831.94M
January 02, 2026218.9223.470227.15218.936.45M
December 31, 2025215.82214.160217.64213.817.59M
December 30, 2025215.87215.340216.82214.3316.41M
December 29, 2025211.58215.610216.05209.2420.33M
December 26, 2025215.43214.990216.83213.0315.79M
December 24, 2025214.98215.040216.54213.977.96M
December 23, 2025212.86214.90217.03212.2820.27M
December 22, 2025220214.950220.17213.3124.95M
December 19, 2025204.6213.430215.18204.258.45M
December 18, 2025203.82201.060206.36200.529.72M
December 17, 2025210.04198.110211.5197.5331.6M
December 16, 2025206.92209.170210.22205.1123.47M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved