AMD(AMD)
AMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $546.61 | $584.73 | $546.00 | $580.91 | 33.12M |
| 6/29/2026 | $522.84 | $542.19 | $495.35 | $539.49 | 26.67M |
| 6/26/2026 | $519.79 | $525.11 | $502.61 | $521.58 | 52.71M |
| 6/25/2026 | $543.93 | $550.88 | $507.00 | $532.57 | 27.12M |
| 6/24/2026 | $520.82 | $524.96 | $503.50 | $519.74 | 26.55M |
| 6/23/2026 | $509.08 | $528.49 | $506.81 | $519.85 | 30.20M |
| 6/22/2026 | $545.50 | $562.99 | $535.71 | $551.63 | 25.98M |
| 6/18/2026 | $531.58 | $539.69 | $526.32 | $537.37 | 43.81M |
| 6/17/2026 | $529.66 | $532.50 | $507.30 | $512.48 | 27.09M |
| 6/16/2026 | $546.89 | $548.95 | $507.25 | $507.29 | 28.41M |
| 6/15/2026 | $535.75 | $558.37 | $530.50 | $547.26 | 33.48M |
| 6/12/2026 | $499.69 | $521.71 | $494.00 | $511.57 | 31.62M |
| 6/11/2026 | $461.60 | $490.46 | $458.02 | $488.45 | 30.46M |
| 6/10/2026 | $467.97 | $477.45 | $448.33 | $452.40 | 27.78M |
| 6/9/2026 | $502.75 | $505.00 | $437.23 | $475.51 | 37.80M |
| 6/8/2026 | $485.00 | $494.97 | $477.71 | $490.33 | 25.16M |
| 6/5/2026 | $499.53 | $505.62 | $463.95 | $466.38 | 46.90M |
| 6/4/2026 | $514.75 | $532.19 | $499.87 | $523.20 | 29.11M |
| 6/3/2026 | $533.75 | $546.44 | $524.30 | $542.52 | 29.41M |
| 6/2/2026 | $506.30 | $522.49 | $501.22 | $521.54 | 24.29M |
| 6/1/2026 | $500.16 | $517.50 | $486.80 | $510.13 | 33.31M |
| 5/29/2026 | $520.80 | $522.00 | $503.43 | $516.10 | 30.80M |
| 5/28/2026 | $499.00 | $527.20 | $493.52 | $518.09 | 31.44M |
| 5/27/2026 | $508.00 | $510.21 | $486.66 | $495.54 | 27.59M |
| 5/26/2026 | $484.74 | $506.96 | $480.23 | $503.89 | 38.47M |
| 5/22/2026 | $469.84 | $481.41 | $461.71 | $467.51 | 34.76M |
| 5/21/2026 | $441.99 | $451.20 | $431.60 | $449.59 | 27.25M |
| 5/20/2026 | $428.04 | $449.39 | $426.05 | $447.58 | 36.14M |
| 5/19/2026 | $412.60 | $428.75 | $393.36 | $414.05 | 38.76M |
| 5/18/2026 | $429.50 | $438.80 | $410.71 | $420.99 | 28.43M |
| 5/15/2026 | $433.34 | $439.00 | $423.36 | $424.10 | 29.13M |
| 5/14/2026 | $440.60 | $453.31 | $435.68 | $449.70 | 26.11M |
| 5/13/2026 | $457.04 | $459.50 | $432.65 | $445.50 | 30.42M |
| 5/12/2026 | $449.25 | $458.80 | $426.11 | $448.29 | 39.14M |
| 5/11/2026 | $460.55 | $469.22 | $450.88 | $458.79 | 46.09M |
| 5/8/2026 | $418.59 | $456.29 | $418.29 | $455.19 | 58.13M |
| 5/7/2026 | $417.07 | $421.71 | $401.08 | $408.46 | 44.89M |
| 5/6/2026 | $409.49 | $430.60 | $402.04 | $421.39 | 87.73M |
| 5/5/2026 | $351.51 | $359.57 | $344.88 | $355.26 | 64.24M |
| 5/4/2026 | $360.31 | $361.85 | $338.70 | $341.54 | 42.00M |
| 5/1/2026 | $351.87 | $362.79 | $349.25 | $360.54 | 34.28M |
| 4/30/2026 | $341.36 | $354.96 | $332.60 | $354.49 | 42.12M |
| 4/29/2026 | $326.58 | $340.17 | $318.86 | $337.11 | 44.70M |
| 4/28/2026 | $311.86 | $327.50 | $310.00 | $323.21 | 43.00M |
| 4/27/2026 | $346.32 | $349.21 | $328.81 | $334.63 | 50.59M |
| 4/24/2026 | $336.76 | $352.99 | $334.54 | $347.81 | 81.62M |
| 4/23/2026 | $302.01 | $310.22 | $299.76 | $305.33 | 45.62M |
| 4/22/2026 | $291.21 | $304.25 | $286.14 | $303.46 | 49.05M |
| 4/21/2026 | $277.33 | $286.20 | $276.62 | $284.49 | 38.95M |
| 4/20/2026 | $280.60 | $287.61 | $272.00 | $274.95 | 34.83M |
| 4/17/2026 | $281.00 | $281.05 | $274.14 | $278.39 | 35.52M |
| 4/16/2026 | $264.99 | $279.34 | $261.51 | $278.26 | 64.85M |
| 4/15/2026 | $254.96 | $258.18 | $251.85 | $258.12 | 24.70M |
| 4/14/2026 | $249.79 | $255.46 | $245.70 | $255.07 | 25.73M |
| 4/13/2026 | $245.03 | $247.33 | $242.03 | $246.83 | 22.78M |
| 4/10/2026 | $239.00 | $249.58 | $238.96 | $245.04 | 36.48M |
| 4/9/2026 | $233.01 | $237.10 | $230.91 | $236.64 | 27.13M |
| 4/8/2026 | $232.12 | $234.00 | $227.09 | $231.82 | 35.50M |
| 4/7/2026 | $218.26 | $222.10 | $215.38 | $221.53 | 26.48M |
| 4/6/2026 | $219.28 | $226.31 | $217.73 | $220.18 | 30.79M |
| 4/2/2026 | $204.05 | $217.78 | $200.62 | $217.50 | 38.46M |