AMD - ADVANCED MICRO DEVICES INC
190.95
-7.670 -4.017%
Share volume: 37,310,491
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$198.62
-7.67
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $191.46 | $191.46 | $193.64 | $193.64 | $188.22 | $188.22 | $190.95 | $190.95 | 37,310,491 | $37,310,491.00 |
| 03-02-2026 | $193.85 | $193.85 | $198.74 | $198.74 | $190.00 | $190.00 | $198.62 | $198.62 | 34,120,155 | $34,120,155.00 |
| 02-27-2026 | $200.11 | $200.11 | $201.89 | $201.89 | $197.74 | $197.74 | $200.21 | $200.21 | 31,312,396 | $31,312,396.00 |
| 02-26-2026 | $208.80 | $208.80 | $209.79 | $209.79 | $201.46 | $201.46 | $203.68 | $203.68 | 35,020,472 | $35,020,472.00 |
| 02-25-2026 | $214.82 | $214.82 | $216.70 | $216.70 | $210.33 | $210.33 | $210.86 | $210.86 | 44,588,059 | $44,588,059.00 |
| 02-24-2026 | $211.63 | $211.63 | $216.71 | $216.71 | $206.50 | $206.50 | $213.84 | $213.84 | 81,367,020 | $81,367,020.00 |
| 02-23-2026 | $198.09 | $198.09 | $199.38 | $199.38 | $194.15 | $194.15 | $196.60 | $196.60 | 28,187,909 | $28,187,909.00 |
| 02-20-2026 | $200.12 | $200.12 | $204.87 | $204.87 | $198.56 | $198.56 | $200.15 | $200.15 | 36,317,256 | $36,317,256.00 |
| 02-19-2026 | $200.11 | $200.11 | $204.10 | $204.10 | $198.29 | $198.29 | $203.37 | $203.37 | 25,842,274 | $25,842,274.00 |
| 02-18-2026 | $198.41 | $198.41 | $203.20 | $203.20 | $195.00 | $195.00 | $200.12 | $200.12 | 35,664,087 | $35,664,087.00 |