Advanced Micro Devices, Inc.AMDNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/31/2026 | $198.06 | $204.00 | $196.41 | $203.43 | 41.37M |
| 3/30/2026 | $204.95 | $208.43 | $192.87 | $196.04 | 41.05M |
| 3/27/2026 | $201.77 | $203.27 | $197.69 | $201.99 | 29.21M |
| 3/26/2026 | $217.98 | $221.00 | $203.43 | $203.77 | 49.21M |
| 3/25/2026 | $211.51 | $221.33 | $211.51 | $220.27 | 48.52M |
| 3/24/2026 | $201.39 | $206.43 | $200.13 | $205.37 | 27.26M |
| 3/23/2026 | $206.40 | $209.11 | $201.71 | $202.68 | 31.86M |
| 3/20/2026 | $204.89 | $206.30 | $198.26 | $201.33 | 37.27M |
| 3/19/2026 | $195.03 | $205.88 | $192.83 | $205.27 | 32.25M |
| 3/18/2026 | $196.00 | $202.86 | $195.75 | $199.46 | 28.57M |
| 3/17/2026 | $196.68 | $199.21 | $195.26 | $196.31 | 22.78M |
| 3/16/2026 | $194.98 | $200.17 | $194.80 | $196.58 | 30.29M |
| 3/13/2026 | $198.11 | $199.68 | $192.27 | $193.39 | 27.56M |
| 3/12/2026 | $202.83 | $203.62 | $196.67 | $197.74 | 28.89M |
| 3/11/2026 | $205.11 | $209.21 | $203.63 | $204.83 | 23.08M |
| 3/10/2026 | $202.51 | $206.59 | $202.20 | $203.23 | 29.14M |
| 3/9/2026 | $189.36 | $202.97 | $189.02 | $202.68 | 38.88M |
| 3/6/2026 | $195.27 | $200.24 | $191.25 | $192.43 | 33.91M |
| 3/5/2026 | $197.77 | $203.79 | $194.88 | $199.45 | 36.00M |
| 3/4/2026 | $192.12 | $202.44 | $189.86 | $202.07 | 40.91M |
| 3/3/2026 | $191.46 | $193.64 | $188.22 | $190.95 | 37.79M |
| 3/2/2026 | $193.85 | $198.74 | $190.00 | $198.62 | 34.12M |
| 2/27/2026 | $200.11 | $201.89 | $197.74 | $200.21 | 31.31M |
| 2/26/2026 | $208.80 | $209.79 | $201.46 | $203.68 | 35.02M |
| 2/25/2026 | $214.82 | $216.70 | $210.33 | $210.86 | 44.59M |
| 2/24/2026 | $211.63 | $216.71 | $206.50 | $213.84 | 81.37M |
| 2/23/2026 | $198.09 | $199.38 | $194.15 | $196.60 | 28.19M |
| 2/20/2026 | $200.12 | $204.87 | $198.56 | $200.15 | 36.32M |
| 2/19/2026 | $200.11 | $204.10 | $198.29 | $203.37 | 25.84M |
| 2/18/2026 | $198.41 | $203.20 | $195.00 | $200.12 | 35.66M |
| 2/17/2026 | $202.15 | $205.30 | $194.83 | $203.08 | 33.71M |
| 2/13/2026 | $204.02 | $210.05 | $203.88 | $207.32 | 26.12M |
| 2/12/2026 | $215.83 | $218.46 | $205.14 | $205.94 | 32.18M |
| 2/11/2026 | $217.88 | $219.65 | $209.21 | $213.58 | 33.38M |
| 2/10/2026 | $215.14 | $219.39 | $213.13 | $213.57 | 25.33M |
| 2/9/2026 | $206.90 | $217.60 | $204.15 | $216.00 | 38.81M |
| 2/6/2026 | $197.13 | $209.27 | $196.43 | $208.44 | 54.50M |
| 2/5/2026 | $201.86 | $204.04 | $190.72 | $192.50 | 62.20M |
| 2/4/2026 | $215.00 | $218.58 | $199.15 | $200.19 | 107.17M |
| 2/3/2026 | $251.55 | $252.65 | $237.04 | $242.11 | 53.10M |
| 2/2/2026 | $235.77 | $249.97 | $235.00 | $246.27 | 36.31M |
| 1/30/2026 | $236.93 | $245.24 | $234.55 | $236.73 | 40.04M |
| 1/29/2026 | $254.66 | $260.53 | $240.91 | $252.18 | 31.69M |
| 1/28/2026 | $254.13 | $257.40 | $250.21 | $252.74 | 27.06M |
| 1/27/2026 | $252.16 | $255.55 | $247.96 | $252.03 | 25.69M |
| 1/26/2026 | $256.75 | $258.29 | $250.30 | $251.31 | 30.67M |
| 1/23/2026 | $261.18 | $266.96 | $256.25 | $259.68 | 47.53M |
| 1/22/2026 | $251.75 | $256.08 | $246.63 | $253.73 | 37.95M |
| 1/21/2026 | $235.99 | $252.90 | $235.78 | $249.80 | 62.39M |
| 1/20/2026 | $226.08 | $239.50 | $225.41 | $231.92 | 44.33M |
| 1/16/2026 | $234.30 | $234.49 | $228.86 | $231.83 | 42.55M |
| 1/15/2026 | $227.90 | $238.35 | $227.22 | $227.92 | 55.27M |
| 1/14/2026 | $217.54 | $224.09 | $215.11 | $223.60 | 40.47M |
| 1/13/2026 | $215.10 | $223.11 | $214.98 | $220.97 | 56.89M |
| 1/12/2026 | $201.18 | $209.88 | $199.80 | $207.69 | 27.29M |
| 1/9/2026 | $205.72 | $207.30 | $203.07 | $203.17 | 24.22M |
| 1/8/2026 | $210.90 | $210.94 | $203.33 | $204.68 | 27.51M |
| 1/7/2026 | $212.13 | $212.13 | $207.17 | $210.02 | 29.72M |
| 1/6/2026 | $222.71 | $222.92 | $211.25 | $214.35 | 40.03M |
| 1/5/2026 | $230.25 | $234.02 | $220.48 | $221.08 | 31.94M |
| 1/2/2026 | $218.90 | $227.15 | $218.90 | $223.47 | 36.45M |