The highest closing price for Advanced Micro Devices (AMD) last month was $220.27, on March 25. It was up 4.9% for the month. The latest price is $278.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $198.05 | $204.00 | $196.41 | $203.43 | 42,318,700 |
March 30 2026 | $204.95 | $208.43 | $192.87 | $196.04 | 41,053,300 |
March 27 2026 | $201.77 | $203.27 | $197.69 | $201.99 | 29,206,600 |
March 26 2026 | $217.98 | $221.00 | $203.43 | $203.77 | 49,213,000 |
March 25 2026 | $211.51 | $221.33 | $211.51 | $220.27 | 48,518,300 |
March 24 2026 | $201.39 | $206.43 | $200.13 | $205.37 | 27,258,800 |
March 23 2026 | $206.40 | $209.11 | $201.71 | $202.68 | 31,857,800 |
March 20 2026 | $204.89 | $206.30 | $198.26 | $201.33 | 37,265,100 |
March 19 2026 | $195.03 | $205.88 | $192.83 | $205.27 | 32,245,300 |
March 18 2026 | $196.00 | $202.86 | $195.75 | $199.46 | 28,569,100 |
March 17 2026 | $196.68 | $199.21 | $195.26 | $196.31 | 22,779,700 |
March 16 2026 | $194.98 | $200.17 | $194.80 | $196.58 | 30,285,200 |
March 13 2026 | $198.11 | $199.68 | $192.27 | $193.39 | 27,561,900 |
March 12 2026 | $202.83 | $203.62 | $196.67 | $197.74 | 28,886,900 |
March 11 2026 | $205.11 | $209.21 | $203.63 | $204.83 | 23,076,400 |
March 10 2026 | $202.51 | $206.59 | $202.20 | $203.23 | 29,139,200 |
March 09 2026 | $189.36 | $202.97 | $189.02 | $202.68 | 38,877,200 |
March 06 2026 | $195.27 | $200.24 | $191.25 | $192.43 | 33,913,800 |
March 05 2026 | $197.77 | $203.79 | $194.88 | $199.45 | 36,000,700 |
March 04 2026 | $192.12 | $202.44 | $189.86 | $202.07 | 40,912,600 |
March 03 2026 | $191.46 | $193.64 | $188.22 | $190.95 | 37,785,700 |
March 02 2026 | $193.85 | $198.74 | $190.00 | $198.62 | 34,120,200 |
Daily pricing data for Advanced Micro Devices dates back to 3/17/1980, and may be incomplete.
