AMD - ADVANCED MICRO DEVICES INC
201.99
-1.780 -0.881%
Share volume: 29,206,578
Last Updated: 03-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$203.77
-1.78
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $201.77 | $201.77 | $203.27 | $203.27 | $197.69 | $197.69 | $201.99 | $201.99 | 29,206,578 | $28,791,050.00 |
| 03-26-2026 | $217.98 | $217.98 | $221.00 | $221.00 | $203.43 | $203.43 | $203.77 | $203.77 | 49,212,976 | $49,212,976.00 |
| 03-25-2026 | $211.51 | $211.51 | $221.33 | $221.33 | $211.51 | $211.51 | $220.27 | $220.27 | 48,518,269 | $48,518,269.00 |
| 03-24-2026 | $201.39 | $201.39 | $206.43 | $206.43 | $200.13 | $200.13 | $205.37 | $205.37 | 27,258,849 | $27,258,849.00 |
| 03-23-2026 | $206.40 | $206.40 | $209.11 | $209.11 | $201.71 | $201.71 | $202.68 | $202.68 | 31,857,752 | $31,857,752.00 |
| 03-20-2026 | $204.89 | $204.89 | $206.30 | $206.30 | $198.26 | $198.26 | $201.33 | $201.33 | 37,265,103 | $37,265,103.00 |
| 03-19-2026 | $195.03 | $195.03 | $205.88 | $205.88 | $192.83 | $192.83 | $205.27 | $205.27 | 32,245,329 | $32,245,329.00 |
| 03-18-2026 | $196.00 | $196.00 | $202.86 | $202.86 | $195.75 | $195.75 | $199.46 | $199.46 | 28,569,135 | $28,569,135.00 |
| 03-17-2026 | $196.68 | $196.68 | $199.21 | $199.21 | $195.26 | $195.26 | $196.31 | $196.31 | 22,779,675 | $22,779,675.00 |
| 03-16-2026 | $194.98 | $194.98 | $200.17 | $200.17 | $194.80 | $194.80 | $196.58 | $196.58 | 30,285,170 | $30,285,170.00 |