AMD - ADVANCED MICRO DEVICES INC
204.83
1.600 0.781%
Share volume: 22,624,162
Last Updated: 03-11-2026
Electronic Equipment/Electronic Components & Accessories:
0.53%
PREVIOUS CLOSE
CHG
CHG%
$203.23
1.60
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $205.11 | $205.11 | $209.21 | $209.21 | $203.63 | $203.63 | $204.83 | $204.83 | 22,624,162 | $22,624,162.00 |
| 03-10-2026 | $202.51 | $202.51 | $206.59 | $206.59 | $202.20 | $202.20 | $203.23 | $203.23 | 29,139,162 | $29,139,162.00 |
| 03-09-2026 | $189.36 | $189.36 | $202.97 | $202.97 | $189.02 | $189.02 | $202.68 | $202.68 | 38,877,220 | $38,877,220.00 |
| 03-06-2026 | $195.27 | $195.27 | $200.24 | $200.24 | $191.25 | $191.25 | $192.43 | $192.43 | 33,913,779 | $33,913,779.00 |
| 03-05-2026 | $197.77 | $197.77 | $203.79 | $203.79 | $194.88 | $194.88 | $199.45 | $199.45 | 36,000,660 | $36,000,660.00 |
| 03-04-2026 | $192.12 | $192.12 | $202.44 | $202.44 | $189.86 | $189.86 | $202.07 | $202.07 | 40,912,561 | $40,912,561.00 |
| 03-03-2026 | $191.46 | $191.46 | $193.64 | $193.64 | $188.22 | $188.22 | $190.95 | $190.95 | 37,785,697 | $37,785,697.00 |
| 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 |