AMD - ADVANCED MICRO DEVICES INC
360.54
6.050 1.678%
Share volume: 34,279,169
Last Updated: 05-01-2026
Electronic Equipment/Electronic Components & Accessories:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$354.49
6.05
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $351.87 | $351.87 | $362.79 | $362.79 | $349.25 | $349.25 | $360.54 | $360.54 | 34,279,169 | $33,922,844.00 |
| 04-30-2026 | $341.36 | $341.36 | $354.96 | $354.96 | $332.60 | $332.60 | $354.49 | $354.49 | 42,115,325 | $42,115,325.00 |
| 04-29-2026 | $326.58 | $326.58 | $340.17 | $340.17 | $318.86 | $318.86 | $337.11 | $337.11 | 44,704,367 | $44,704,367.00 |
| 04-28-2026 | $311.86 | $311.86 | $327.50 | $327.50 | $310.00 | $310.00 | $323.21 | $323.21 | 43,002,479 | $43,002,479.00 |
| 04-27-2026 | $346.32 | $346.32 | $349.21 | $349.21 | $328.81 | $328.81 | $334.63 | $334.63 | 50,585,307 | $50,585,307.00 |
| 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 |