Explain this page
Arphra AIPlain-English read on Advanced Micro Devices, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 360.31 | 361.85 | 342.70 | 343.08 | 343.08 | 343.08 | 0.00% | 19,978,615 |
| May 01, 2026 | 351.87 | 362.79 | 349.25 | 360.54 | 360.54 | 360.54 | 0.00% | 34,279,169 |
| Apr 30, 2026 | 341.36 | 354.96 | 332.60 | 354.49 | 354.49 | 354.49 | 0.00% | 42,115,325 |
| Apr 29, 2026 | 326.58 | 340.17 | 318.86 | 337.11 | 337.11 | 337.11 | 0.00% | 44,704,400 |
| Apr 28, 2026 | 311.86 | 327.50 | 310.00 | 323.21 | 323.21 | 323.21 | 0.00% | 43,002,500 |
| Apr 27, 2026 | 346.32 | 349.21 | 328.81 | 334.63 | 334.63 | 334.63 | 0.00% | 50,585,307 |
| Apr 24, 2026 | 336.76 | 352.99 | 334.54 | 347.81 | 347.81 | 347.81 | 0.00% | 81,616,700 |
| Apr 23, 2026 | 302.01 | 310.22 | 299.76 | 305.33 | 305.33 | 305.33 | 0.00% | 45,619,726 |
| Apr 22, 2026 | 291.21 | 304.25 | 286.14 | 303.46 | 303.46 | 303.46 | 0.00% | 49,054,237 |
| Apr 21, 2026 | 277.33 | 286.20 | 276.62 | 284.49 | 284.49 | 284.49 | 0.00% | 38,950,900 |
| Apr 20, 2026 | 280.60 | 287.61 | 272.00 | 274.95 | 274.95 | 274.95 | 0.00% | 34,833,900 |
| Apr 17, 2026 | 281.00 | 281.05 | 274.14 | 278.39 | 278.39 | 278.39 | 0.00% | 35,519,900 |
| Apr 16, 2026 | 264.99 | 279.34 | 261.51 | 278.26 | 278.26 | 278.26 | 0.00% | 64,850,800 |
| Apr 15, 2026 | 254.96 | 258.18 | 251.85 | 258.12 | 258.12 | 258.12 | 0.00% | 24,695,200 |
| Apr 14, 2026 | 249.79 | 255.46 | 245.70 | 255.07 | 255.07 | 255.07 | 0.00% | 25,733,227 |
| Apr 13, 2026 | 245.03 | 247.33 | 242.03 | 246.83 | 246.83 | 246.83 | 0.00% | 22,781,800 |
| Apr 10, 2026 | 239.00 | 249.58 | 238.96 | 245.04 | 245.04 | 245.04 | 0.00% | 36,477,243 |
| Apr 09, 2026 | 233.01 | 237.10 | 230.91 | 236.64 | 236.64 | 236.64 | 0.00% | 27,126,209 |
| Apr 08, 2026 | 232.12 | 234.00 | 227.09 | 231.82 | 231.82 | 231.82 | 0.00% | 35,496,400 |
| Apr 07, 2026 | 218.26 | 222.10 | 215.38 | 221.53 | 221.53 | 221.53 | 0.00% | 26,483,009 |
| Apr 06, 2026 | 219.28 | 226.31 | 217.73 | 220.18 | 220.18 | 220.18 | 0.00% | 30,786,420 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.