The closing price for Advanced Micro Devices (AMD) this year is $551.63, yesterday. It is up 152% for the year. The latest price is $526.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 22 2026 | $545.50 | $562.99 | $535.71 | $551.63 | 25,248,056 |
June 18 2026 | $531.58 | $539.69 | $526.32 | $537.37 | 43,805,600 |
June 17 2026 | $529.66 | $532.50 | $507.30 | $512.48 | 27,085,300 |
June 16 2026 | $546.89 | $548.95 | $507.25 | $507.29 | 28,411,700 |
June 15 2026 | $535.75 | $558.37 | $530.50 | $547.26 | 33,482,400 |
June 12 2026 | $499.69 | $521.71 | $494.00 | $511.57 | 31,553,100 |
June 11 2026 | $461.60 | $490.46 | $458.02 | $488.45 | 30,463,100 |
June 10 2026 | $467.97 | $477.45 | $448.33 | $452.40 | 27,777,400 |
June 09 2026 | $502.75 | $505.00 | $437.23 | $475.51 | 37,799,800 |
June 08 2026 | $485.00 | $494.97 | $477.71 | $490.33 | 25,158,800 |
June 05 2026 | $499.53 | $505.62 | $463.95 | $466.38 | 46,900,600 |
June 04 2026 | $514.75 | $532.19 | $499.87 | $523.20 | 29,110,000 |
June 03 2026 | $533.75 | $546.44 | $524.30 | $542.52 | 29,411,100 |
June 02 2026 | $506.30 | $522.49 | $501.22 | $521.54 | 24,293,200 |
June 01 2026 | $500.16 | $517.50 | $486.80 | $510.13 | 33,309,200 |
May 29 2026 | $520.80 | $522.00 | $503.43 | $516.10 | 30,803,200 |
May 28 2026 | $499.00 | $527.20 | $493.52 | $518.09 | 31,438,500 |
May 27 2026 | $508.00 | $510.21 | $486.66 | $495.54 | 27,589,300 |
May 26 2026 | $484.74 | $506.96 | $480.23 | $503.89 | 38,473,800 |
May 22 2026 | $469.84 | $481.41 | $461.71 | $467.51 | 34,758,600 |
May 21 2026 | $441.99 | $451.20 | $431.60 | $449.59 | 27,252,000 |
May 20 2026 | $428.04 | $449.39 | $426.05 | $447.58 | 36,137,500 |
May 19 2026 | $412.60 | $428.75 | $393.36 | $414.05 | 38,756,900 |
May 18 2026 | $429.50 | $438.80 | $410.71 | $420.99 | 28,432,100 |
May 15 2026 | $433.34 | $439.00 | $423.36 | $424.10 | 29,131,600 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.