The closing price for Advanced Micro Devices (AMD) last month was $611.76, on September 30. It was up 33% for the month. The latest price is $528.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $609.89 | $615.17 | $600.10 | $611.76 | 16,749,100 |
September 29 2026 | $616.74 | $624.13 | $605.25 | $607.57 | 16,513,900 |
September 28 2026 | $624.90 | $629.75 | $596.07 | $607.87 | 22,124,100 |
September 25 2026 | $634.54 | $639.00 | $625.52 | $630.63 | 17,632,100 |
September 24 2026 | $600.27 | $630.80 | $599.24 | $629.26 | 25,318,900 |
September 23 2026 | $621.50 | $624.69 | $608.08 | $614.61 | 16,338,200 |
September 22 2026 | $606.57 | $624.52 | $606.31 | $623.77 | 28,282,800 |
September 21 2026 | $583.88 | $616.69 | $582.27 | $615.52 | 44,494,300 |
September 18 2026 | $547.37 | $559.91 | $541.53 | $559.82 | 31,867,300 |
September 17 2026 | $533.60 | $551.42 | $527.60 | $545.09 | 28,464,700 |
September 16 2026 | $517.39 | $527.25 | $506.05 | $512.50 | 22,317,700 |
September 15 2026 | $501.70 | $513.67 | $497.51 | $504.20 | 17,134,000 |
September 14 2026 | $486.28 | $498.39 | $480.33 | $493.41 | 24,810,100 |
September 11 2026 | $510.71 | $521.06 | $501.35 | $516.13 | 19,026,200 |
September 10 2026 | $509.07 | $516.33 | $502.81 | $503.60 | 16,005,500 |
September 09 2026 | $507.50 | $526.79 | $506.36 | $521.10 | 22,152,400 |
September 08 2026 | $488.92 | $512.36 | $486.57 | $505.74 | 28,166,500 |
September 04 2026 | $462.00 | $478.83 | $458.00 | $477.57 | 19,678,700 |
September 03 2026 | $453.15 | $459.77 | $440.50 | $456.16 | 14,868,100 |
September 02 2026 | $459.51 | $462.21 | $452.36 | $457.06 | 11,938,800 |
September 01 2026 | $459.91 | $461.50 | $452.30 | $459.61 | 16,212,800 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.