AMD - ADVANCED MICRO DEVICES INC
278.39
0.130 0.047%
Share volume: 35,298,245
Last Updated: 04-17-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$278.26
0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $281.00 | $281.00 | $281.05 | $281.05 | $274.14 | $274.14 | $278.39 | $278.39 | 35,298,245 | $35,298,245.00 |
| 04-16-2026 | $264.99 | $264.99 | $279.34 | $279.34 | $261.51 | $261.51 | $278.26 | $278.26 | 64,850,772 | $64,850,772.00 |
| 04-15-2026 | $254.96 | $254.96 | $258.18 | $258.18 | $251.85 | $251.85 | $258.12 | $258.12 | 24,695,184 | $24,695,184.00 |
| 04-14-2026 | $249.79 | $249.79 | $255.46 | $255.46 | $245.70 | $245.70 | $255.07 | $255.07 | 25,733,227 | $25,733,227.00 |
| 04-13-2026 | $245.03 | $245.03 | $247.33 | $247.33 | $242.03 | $242.03 | $246.83 | $246.83 | 22,781,787 | $22,781,787.00 |
| 04-10-2026 | $239.00 | $239.00 | $249.58 | $249.58 | $238.96 | $238.96 | $245.04 | $245.04 | 36,477,243 | $36,477,243.00 |
| 04-09-2026 | $233.01 | $233.01 | $237.10 | $237.10 | $230.91 | $230.91 | $236.64 | $236.64 | 27,126,209 | $27,126,209.00 |
| 04-08-2026 | $232.12 | $232.12 | $234.00 | $234.00 | $227.09 | $227.09 | $231.82 | $231.82 | 35,496,362 | $35,496,362.00 |
| 04-07-2026 | $218.26 | $218.26 | $222.10 | $222.10 | $215.38 | $215.38 | $221.53 | $221.53 | 26,483,009 | $26,483,009.00 |
| 04-06-2026 | $219.28 | $219.28 | $226.31 | $226.31 | $217.73 | $217.73 | $220.18 | $220.18 | 30,786,420 | $30,786,420.00 |