AMD - ADVANCED MICRO DEVICES INC
85.76
-8.040 -9.375%
Share volume: 65,847,021
Last Updated: 04-04-2025
Electronic Equipment/Electronic Components & Accessories:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$93.80
-8.04
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-04-2025 | $90.10 | $90.10 | $91.08 | $91.08 | $83.67 | $83.67 | $85.76 | $85.76 | 65,847,021 | $65,498,605.00 |
| 04-03-2025 | $97.79 | $97.79 | $99.45 | $99.45 | $93.64 | $93.64 | $93.80 | $93.80 | 50,472,542 | $50,472,542.00 |
| 04-02-2025 | $101.52 | $101.52 | $104.19 | $104.19 | $100.76 | $100.76 | $102.96 | $102.96 | 20,793,989 | $20,793,989.00 |
| 04-01-2025 | $102.16 | $102.16 | $102.83 | $102.83 | $100.93 | $100.93 | $102.78 | $102.78 | 23,523,230 | $23,523,230.00 |
| 03-31-2025 | $100.24 | $100.24 | $102.82 | $102.82 | $98.80 | $98.80 | $102.74 | $102.74 | 30,865,342 | $30,865,342.00 |
| 03-28-2025 | $105.53 | $105.53 | $106.51 | $106.51 | $102.48 | $102.48 | $103.22 | $103.22 | 31,069,114 | $31,069,114.00 |
| 03-27-2025 | $106.11 | $106.11 | $107.62 | $107.62 | $105.55 | $105.55 | $106.65 | $106.65 | 32,773,714 | $32,773,714.00 |
| 03-26-2025 | $114.11 | $114.11 | $115.90 | $115.90 | $108.68 | $108.68 | $110.19 | $110.19 | 39,976,485 | $39,976,485.00 |
| 03-25-2025 | $113.27 | $113.27 | $114.95 | $114.95 | $112.71 | $112.71 | $114.81 | $114.81 | 29,077,507 | $29,077,507.00 |
| 03-24-2025 | $109.73 | $109.73 | $114.85 | $114.85 | $109.40 | $109.40 | $113.85 | $113.85 | 53,342,002 | $53,342,002.00 |
