AMD - ADVANCED MICRO DEVICES INC
334.63
-13.180 -3.939%
Share volume: 50,250,608
Last Updated: 04-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.46%
PREVIOUS CLOSE
CHG
CHG%
$347.81
-13.18
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $346.32 | $346.32 | $349.21 | $349.21 | $328.81 | $328.81 | $334.63 | $334.63 | 50,250,608 | $50,250,608.00 |
| 04-24-2026 | $336.76 | $336.76 | $352.99 | $352.99 | $334.54 | $334.54 | $347.81 | $347.81 | 81,616,660 | $81,616,660.00 |
| 04-23-2026 | $302.01 | $302.01 | $310.22 | $310.22 | $299.76 | $299.76 | $305.33 | $305.33 | 45,619,726 | $45,619,726.00 |
| 04-22-2026 | $291.22 | $291.22 | $304.25 | $304.25 | $286.14 | $286.14 | $303.46 | $303.46 | 49,054,237 | $49,054,237.00 |
| 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 |