AMD - ADVANCED MICRO DEVICES INC
303.46
18.970 6.251%
Share volume: 48,759,284
Last Updated: 04-22-2026
Electronic Equipment/Electronic Components & Accessories:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$284.49
18.97
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $291.22 | $291.22 | $304.25 | $304.25 | $286.14 | $286.14 | $303.46 | $303.46 | 48,759,284 | $48,759,284.00 |
| 04-21-2026 | $277.33 | $277.33 | $286.20 | $286.20 | $276.62 | $276.62 | $284.49 | $284.49 | 38,950,875 | $38,950,875.00 |
| 04-20-2026 | $280.60 | $280.60 | $287.61 | $287.61 | $272.00 | $272.00 | $274.95 | $274.95 | 34,833,859 | $34,833,859.00 |
| 04-17-2026 | $281.00 | $281.00 | $281.05 | $281.05 | $274.14 | $274.14 | $278.39 | $278.39 | 35,519,852 | $35,519,852.00 |
| 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 |