AMD - ADVANCED MICRO DEVICES INC
455.19
46.730 10.266%
Share volume: 58,134,868
Last Updated: 05-08-2026
Electronic Equipment/Electronic Components & Accessories:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$408.46
46.73
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $418.59 | $418.59 | $456.29 | $456.29 | $418.29 | $418.29 | $455.19 | $455.19 | 58,134,868 | $57,022,720.00 |
| 05-07-2026 | $417.07 | $417.07 | $421.71 | $421.71 | $401.08 | $401.08 | $408.46 | $408.46 | 44,885,481 | $44,885,481.00 |
| 05-06-2026 | $409.49 | $409.49 | $430.60 | $430.60 | $402.04 | $402.04 | $421.39 | $421.39 | 87,732,167 | $87,732,167.00 |
| 05-05-2026 | $351.51 | $351.51 | $359.57 | $359.57 | $344.88 | $344.88 | $355.26 | $355.26 | 64,235,117 | $64,235,117.00 |
| 05-04-2026 | $360.31 | $360.31 | $361.85 | $361.85 | $338.70 | $338.70 | $341.54 | $341.54 | 42,000,243 | $42,000,243.00 |
| 05-01-2026 | $351.87 | $351.87 | $362.79 | $362.79 | $349.25 | $349.25 | $360.54 | $360.54 | 34,279,169 | $34,279,169.00 |
| 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 |