MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMD — Advanced Micro Devices
NasdaqAdvanced Micro Devices
$633.91
+18.18(+2.95%)
- O
- 635.95
- H
- 645.46
- L
- 628.55
- V
- 19.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$633.91
Period Return+634.88%
Period High$645.46
Period Low$85.17
Avg Daily Volume41.68M
Total Trading Days365
AMD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $635.95 | $645.46 | $628.55 | $633.91 | +$18.18 | +2.95% | 19,222,645 | $635.48 | $628.55 $645.46 |
| Oct 1, 2026 | $612.70 | $619.30 | $601.50 | $615.73 | +$3.97 | +0.65% | 17,134,534 | $612.81 | $601.50 $619.30 |
| Sep 30, 2026 | $609.89 | $615.17 | $600.10 | $611.76 | +$4.19 | +0.69% | 16,749,093 | $607.94 | $600.10 $615.17 |
| Sep 29, 2026 | $616.74 | $624.13 | $605.25 | $607.57 | $-0.30 | -0.05% | 16,513,857 | $612.75 | $605.25 $624.13 |
| Sep 28, 2026 | $624.90 | $629.75 | $596.07 | $607.87 | $-22.76 | -3.61% | 22,124,073 | $607.75 | $596.07 $629.75 |
| Sep 25, 2026 | $634.54 | $639.00 | $625.52 | $630.63 | +$1.37 | +0.22% | 17,632,078 | $632.05 | $625.52 $639.00 |
| Sep 24, 2026 | $600.27 | $630.80 | $599.24 | $629.26 | +$14.65 | +2.38% | 25,318,929 | $619.74 | $599.24 $630.80 |
| Sep 23, 2026 | $621.50 | $624.69 | $608.08 | $614.61 | $-9.16 | -1.47% | 16,338,151 | $614.41 | $608.08 $624.69 |
| Sep 22, 2026 | $606.57 | $624.52 | $606.31 | $623.77 | +$8.25 | +1.34% | 28,282,819 | $618.27 | $606.31 $624.52 |
| Sep 21, 2026 | $583.88 | $616.69 | $582.27 | $615.52 | +$55.70 | +9.95% | 44,494,273 | $607.51 | $582.27 $616.69 |
| Sep 18, 2026 | $547.37 | $559.91 | $541.53 | $559.82 | +$14.73 | +2.70% | 31,867,286 | $552.58 | $541.53 $559.91 |
| Sep 17, 2026 | $533.60 | $551.42 | $527.60 | $545.09 | +$32.59 | +6.36% | 28,471,628 | $542.32 | $527.60 $551.42 |
| Sep 16, 2026 | $517.39 | $527.25 | $506.05 | $512.50 | +$8.30 | +1.65% | 22,317,655 | $518.76 | $506.05 $527.25 |
| Sep 15, 2026 | $501.70 | $513.67 | $497.51 | $504.20 | +$10.79 | +2.19% | 16,812,411 | $505.01 | $497.51 $513.67 |
| Sep 14, 2026 | $486.28 | $498.39 | $480.33 | $493.41 | $-22.72 | -4.40% | 24,433,807 | $490.72 | $480.33 $498.39 |
| Sep 11, 2026 | $510.71 | $521.06 | $501.35 | $516.13 | +$12.53 | +2.49% | 19,025,782 | $514.49 | $501.35 $521.06 |
| Sep 10, 2026 | $509.07 | $516.33 | $502.81 | $503.60 | $-17.50 | -3.36% | 16,005,497 | $506.56 | $502.81 $516.33 |
| Sep 9, 2026 | $507.50 | $526.79 | $506.36 | $521.10 | +$15.36 | +3.04% | 22,152,383 | $520.28 | $506.36 $526.79 |
| Sep 8, 2026 | $488.92 | $512.36 | $486.57 | $505.74 | +$28.17 | +5.90% | 28,166,529 | $502.70 | $486.57 $512.36 |
| Sep 4, 2026 | $462.00 | $478.83 | $458.00 | $477.57 | +$21.41 | +4.69% | 19,678,742 | $472.01 | $458.00 $478.83 |
| Sep 3, 2026 | $453.15 | $459.77 | $440.50 | $456.16 | $-0.90 | -0.20% | 14,868,105 | $453.66 | $440.50 $459.77 |
| Sep 2, 2026 | $459.51 | $462.21 | $452.36 | $457.06 | $-2.55 | -0.55% | 11,742,227 | $457.28 | $452.36 $462.21 |
| Sep 1, 2026 | $459.91 | $461.50 | $452.30 | $459.61 | $-11.11 | -2.36% | 16,212,788 | $457.71 | $452.30 $461.50 |
| Aug 31, 2026 | $466.22 | $475.81 | $463.68 | $470.72 | +$5.14 | +1.10% | 12,467,159 | $469.34 | $463.68 $475.81 |
| Aug 28, 2026 | $472.52 | $478.75 | $465.29 | $465.58 | $-11.09 | -2.33% | 15,373,949 | $470.43 | $465.29 $478.75 |
| Aug 27, 2026 | $481.50 | $483.00 | $469.63 | $476.67 | $-4.26 | -0.89% | 16,441,822 | $475.62 | $469.63 $483.00 |
| Aug 26, 2026 | $475.07 | $491.12 | $474.58 | $480.93 | +$1.75 | +0.37% | 14,348,128 | $483.36 | $474.58 $491.12 |
| Aug 25, 2026 | $474.20 | $481.50 | $469.07 | $479.18 | +$22.44 | +4.91% | 19,001,388 | $476.91 | $469.07 $481.50 |
| Aug 24, 2026 | $468.54 | $468.54 | $451.00 | $456.75 | $-16.51 | -3.49% | 16,602,166 | $457.84 | $451.00 $468.54 |
| Aug 21, 2026 | $476.50 | $477.36 | $462.11 | $473.25 | +$3.80 | +0.81% | 14,343,886 | $470.70 | $462.11 $477.36 |