Advanced Micro Devices, Inc.$486.98MU · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $866.82 | $902.43 | $858.50 | $892.67 | +7.62% | 37.48M |
| Aug 3, 2026 | $786.36 | $836.62 | $770.10 | $829.50 | +0.79% | 42.61M |
| Jul 31, 2026 | $919.65 | $930.88 | $818.00 | $823.03 | -5.90% | 54.54M |
| Jul 30, 2026 | $793.14 | $882.50 | $789.00 | $874.66 | +18.36% | 63.08M |
| Jul 29, 2026 | $833.00 | $841.80 | $737.88 | $739.00 | -9.94% | 69.85M |
| Jul 28, 2026 | $839.61 | $848.36 | $789.09 | $820.53 | -8.85% | 61.04M |
| Jul 27, 2026 | $932.45 | $935.00 | $854.79 | $900.20 | -2.25% | 47.59M |
| Jul 24, 2026 | $959.03 | $967.14 | $904.00 | $920.95 | -6.99% | 40.80M |
| Jul 23, 2026 | $975.13 | $1,011.77 | $964.40 | $990.21 | +3.20% | 40.20M |
| Jul 22, 2026 | $938.25 | $982.62 | $936.06 | $959.48 | -1.17% | 31.59M |
| Jul 21, 2026 | $925.35 | $982.88 | $916.57 | $970.82 | +12.17% | 49.37M |
| Jul 20, 2026 | $885.57 | $901.00 | $858.90 | $865.46 | +1.94% | 37.71M |
| Jul 17, 2026 | $822.53 | $903.96 | $804.00 | $848.95 | -0.50% | 63.35M |
| Jul 16, 2026 | $866.77 | $887.71 | $840.51 | $853.20 | -5.65% | 46.72M |
| Jul 15, 2026 | $975.81 | $978.40 | $873.63 | $904.28 | -8.02% | 54.78M |
| Jul 14, 2026 | $988.38 | $994.80 | $950.07 | $983.12 | +4.92% | 30.84M |
| Jul 13, 2026 | $929.00 | $943.50 | $902.60 | $937.00 | -4.32% | 35.54M |
| Jul 10, 2026 | $964.98 | $998.00 | $954.13 | $979.30 | -1.24% | 31.77M |
| Jul 9, 2026 | $1,016.51 | $1,035.50 | $987.13 | $991.64 | +4.52% | 41.11M |
| Jul 8, 2026 | $902.64 | $959.00 | $900.41 | $948.80 | +1.11% | 42.98M |
| Jul 7, 2026 | $923.01 | $942.02 | $891.66 | $938.38 | -4.71% | 52.37M |
| Jul 6, 2026 | $1,007.00 | $1,019.00 | $980.85 | $984.75 | +0.94% | 37.12M |
| Jul 2, 2026 | $1,041.50 | $1,064.64 | $950.28 | $975.56 | -5.49% | 61.84M |
| Jul 1, 2026 | $1,082.01 | $1,097.00 | $1,032.20 | $1,032.28 | -10.57% | 51.33M |
| Jun 30, 2026 | $1,144.73 | $1,168.68 | $1,124.66 | $1,154.29 | +0.79% | 42.15M |
| Jun 29, 2026 | $1,128.70 | $1,148.79 | $1,023.65 | $1,145.28 | +1.14% | 60.69M |
| Jun 26, 2026 | $1,139.08 | $1,198.71 | $1,121.36 | $1,132.33 | -6.69% | 86.41M |
| Jun 25, 2026 | $1,233.00 | $1,255.00 | $1,136.31 | $1,213.56 | +15.74% | 83.04M |
| Jun 24, 2026 | $1,082.22 | $1,083.32 | $991.10 | $1,048.51 | -0.31% | 68.94M |
| Jun 23, 2026 | $1,080.00 | $1,125.00 | $1,038.50 | $1,051.77 | -13.18% | 60.24M |
| Jun 22, 2026 | $1,196.22 | $1,213.56 | $1,168.57 | $1,211.38 | +6.82% | 53.14M |
| Jun 18, 2026 | $1,108.07 | $1,149.43 | $1,092.79 | $1,133.99 | +8.70% | 64.64M |
| Jun 17, 2026 | $1,061.30 | $1,093.67 | $1,014.14 | $1,043.19 | +2.20% | 46.15M |
| Jun 16, 2026 | $1,099.70 | $1,110.40 | $1,020.00 | $1,020.76 | -6.18% | 45.50M |
| Jun 15, 2026 | $1,055.89 | $1,097.47 | $1,051.50 | $1,087.99 | +10.84% | 44.99M |
| Jun 12, 2026 | $971.81 | $1,012.62 | $960.19 | $981.61 | -1.43% | 41.00M |
| Jun 11, 2026 | $904.37 | $996.77 | $895.50 | $995.87 | +11.66% | 59.42M |
| Jun 10, 2026 | $905.13 | $957.48 | $883.25 | $891.88 | -4.70% | 55.71M |
| Jun 9, 2026 | $988.18 | $989.15 | $854.35 | $935.89 | -1.41% | 73.45M |
| Jun 8, 2026 | $938.27 | $962.95 | $916.50 | $949.28 | +9.87% | 54.10M |
| Jun 5, 2026 | $944.40 | $961.89 | $864.01 | $864.01 | -13.25% | 77.25M |
| Jun 4, 2026 | $1,007.10 | $1,036.37 | $971.68 | $996.00 | -7.74% | 54.92M |
| Jun 3, 2026 | $1,079.01 | $1,089.29 | $1,038.50 | $1,079.57 | +1.45% | 40.32M |
| Jun 2, 2026 | $1,050.00 | $1,076.56 | $1,017.20 | $1,064.10 | +2.76% | 47.56M |
| Jun 1, 2026 | $1,009.72 | $1,046.97 | $1,009.50 | $1,035.50 | +6.64% | 46.55M |
| May 29, 2026 | $957.00 | $981.00 | $940.51 | $971.00 | +5.14% | 60.50M |
| May 28, 2026 | $929.83 | $949.49 | $904.78 | $923.52 | -0.53% | 49.69M |
| May 27, 2026 | $955.66 | $956.16 | $888.15 | $928.41 | +3.63% | 72.30M |
| May 26, 2026 | $820.50 | $916.80 | $820.30 | $895.88 | +19.29% | 76.56M |
| May 22, 2026 | $756.82 | $780.20 | $747.20 | $751.00 | -1.46% | 36.00M |
| May 21, 2026 | $736.36 | $764.90 | $732.20 | $762.10 | +4.11% | 42.46M |
| May 20, 2026 | $734.96 | $735.68 | $700.66 | $731.99 | +4.76% | 48.83M |
| May 19, 2026 | $665.58 | $725.95 | $652.21 | $698.74 | +2.52% | 61.79M |
| May 18, 2026 | $750.46 | $757.00 | $663.25 | $681.54 | -5.95% | 60.04M |
| May 15, 2026 | $732.57 | $749.59 | $719.00 | $724.66 | -6.62% | 48.52M |
| May 14, 2026 | $787.62 | $812.00 | $775.63 | $776.01 | -3.44% | 42.14M |
| May 13, 2026 | $813.16 | $814.95 | $779.47 | $803.63 | +4.83% | 54.88M |
| May 12, 2026 | $774.70 | $782.76 | $706.60 | $766.58 | -3.61% | 73.74M |
| May 11, 2026 | $792.98 | $818.67 | $768.00 | $795.33 | +6.50% | 70.97M |
| May 8, 2026 | $676.45 | $747.21 | $676.21 | $746.81 | — | 65.13M |
