AMD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $504.00 | $530.13 | $502.20 | $518.58 | +7.00% | 48.46M |
| Aug 3, 2026 | $461.79 | $490.95 | $455.30 | $484.64 | +1.78% | 24.42M |
| Jul 31, 2026 | $510.28 | $515.62 | $475.76 | $476.15 | -1.90% | 26.62M |
| Jul 30, 2026 | $460.00 | $498.20 | $457.68 | $485.39 | +13.00% | 36.94M |
| Jul 29, 2026 | $452.68 | $457.22 | $424.03 | $429.56 | -5.51% | 32.30M |
| Jul 28, 2026 | $467.00 | $472.75 | $442.27 | $454.62 | -8.15% | 36.32M |
| Jul 27, 2026 | $527.51 | $528.00 | $476.93 | $494.95 | -5.17% | 31.80M |
| Jul 24, 2026 | $546.92 | $549.00 | $518.00 | $521.95 | -3.29% | 27.20M |
| Jul 23, 2026 | $544.74 | $556.49 | $525.00 | $539.69 | -2.29% | 27.16M |
| Jul 22, 2026 | $526.88 | $561.47 | $526.60 | $552.33 | +1.45% | 24.78M |
| Jul 21, 2026 | $526.00 | $548.14 | $522.60 | $544.43 | +8.11% | 29.05M |
| Jul 20, 2026 | $517.00 | $522.44 | $502.36 | $503.57 | +1.58% | 23.44M |
| Jul 17, 2026 | $476.88 | $505.88 | $460.21 | $495.76 | -1.03% | 32.12M |
| Jul 16, 2026 | $509.33 | $518.74 | $491.80 | $500.94 | -5.33% | 27.09M |
| Jul 15, 2026 | $556.02 | $558.89 | $509.57 | $529.14 | -3.46% | 27.83M |
| Jul 14, 2026 | $567.22 | $574.20 | $546.77 | $548.13 | +2.57% | 21.20M |
| Jul 13, 2026 | $537.50 | $551.87 | $526.92 | $534.39 | -4.21% | 22.96M |
| Jul 10, 2026 | $544.01 | $560.25 | $540.05 | $557.89 | +2.04% | 20.70M |
| Jul 9, 2026 | $537.27 | $559.50 | $535.20 | $546.72 | +5.67% | 26.90M |
| Jul 8, 2026 | $504.81 | $522.98 | $498.15 | $517.41 | +0.25% | 23.77M |
| Jul 7, 2026 | $515.91 | $524.97 | $503.11 | $516.11 | -6.51% | 29.17M |
| Jul 6, 2026 | $535.35 | $572.50 | $527.00 | $552.05 | +6.61% | 30.68M |
| Jul 2, 2026 | $538.16 | $547.65 | $506.00 | $517.82 | -4.26% | 28.23M |
| Jul 1, 2026 | $557.53 | $564.09 | $538.74 | $540.88 | -6.89% | 28.33M |
| Jun 30, 2026 | $545.57 | $584.73 | $545.57 | $580.91 | +7.68% | 34.49M |
| Jun 29, 2026 | $522.84 | $542.19 | $495.35 | $539.49 | +3.43% | 26.67M |
| Jun 26, 2026 | $519.80 | $525.11 | $502.61 | $521.58 | -2.06% | 52.71M |
| Jun 25, 2026 | $543.93 | $550.88 | $507.00 | $532.57 | +2.47% | 27.12M |
| Jun 24, 2026 | $520.82 | $524.96 | $503.50 | $519.74 | -0.02% | 26.55M |
| Jun 23, 2026 | $509.08 | $528.49 | $506.81 | $519.85 | -5.76% | 30.20M |
| Jun 22, 2026 | $545.50 | $562.99 | $535.71 | $551.63 | +2.65% | 25.98M |
| Jun 18, 2026 | $531.58 | $539.69 | $526.32 | $537.37 | +4.86% | 43.81M |
| Jun 17, 2026 | $529.66 | $532.50 | $507.30 | $512.48 | +1.02% | 27.09M |
| Jun 16, 2026 | $546.89 | $548.95 | $507.25 | $507.29 | -7.30% | 28.41M |
| Jun 15, 2026 | $535.75 | $558.37 | $530.50 | $547.26 | +6.98% | 33.48M |
| Jun 12, 2026 | $499.69 | $521.71 | $494.00 | $511.57 | +4.73% | 31.62M |
| Jun 11, 2026 | $461.60 | $490.46 | $458.02 | $488.45 | +7.97% | 30.46M |
| Jun 10, 2026 | $467.97 | $477.45 | $448.33 | $452.40 | -4.86% | 27.78M |
| Jun 9, 2026 | $502.75 | $505.00 | $437.23 | $475.51 | -3.02% | 37.80M |
| Jun 8, 2026 | $485.00 | $494.97 | $477.71 | $490.33 | +5.14% | 25.16M |
| Jun 5, 2026 | $499.53 | $505.62 | $463.95 | $466.38 | -10.86% | 46.90M |
| Jun 4, 2026 | $514.75 | $532.19 | $499.87 | $523.20 | -3.56% | 29.11M |
| Jun 3, 2026 | $533.75 | $546.44 | $524.30 | $542.52 | +4.02% | 29.41M |
| Jun 2, 2026 | $506.30 | $522.49 | $501.22 | $521.54 | +2.24% | 24.29M |
| Jun 1, 2026 | $500.16 | $517.50 | $486.80 | $510.13 | -1.16% | 33.31M |
| May 29, 2026 | $520.80 | $522.00 | $503.43 | $516.10 | -0.38% | 30.80M |
| May 28, 2026 | $499.00 | $527.20 | $493.52 | $518.09 | +4.55% | 31.44M |
| May 27, 2026 | $508.00 | $510.21 | $486.66 | $495.54 | -1.66% | 27.59M |
| May 26, 2026 | $484.74 | $506.96 | $480.23 | $503.89 | +7.78% | 38.47M |
| May 22, 2026 | $469.84 | $481.41 | $461.71 | $467.51 | +3.99% | 34.76M |
| May 21, 2026 | $441.99 | $451.20 | $431.60 | $449.59 | +0.45% | 27.25M |
| May 20, 2026 | $428.04 | $449.39 | $426.05 | $447.58 | +8.10% | 36.14M |
| May 19, 2026 | $412.60 | $428.75 | $393.36 | $414.05 | -1.65% | 38.76M |
| May 18, 2026 | $429.50 | $438.80 | $410.71 | $420.99 | -0.73% | 28.43M |
| May 15, 2026 | $433.34 | $439.00 | $423.36 | $424.10 | -5.69% | 29.13M |
| May 14, 2026 | $440.60 | $453.31 | $435.68 | $449.70 | +0.94% | 26.11M |
| May 13, 2026 | $457.04 | $459.50 | $432.65 | $445.50 | -0.62% | 30.42M |
| May 12, 2026 | $449.25 | $458.80 | $426.11 | $448.29 | -2.29% | 39.14M |
| May 11, 2026 | $460.55 | $469.22 | $450.88 | $458.79 | +0.79% | 46.09M |
| May 8, 2026 | $418.59 | $456.29 | $418.29 | $455.19 | — | 58.13M |
